Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.65 | 53.35 | 50.45 | 51.19 | 2,949,092 | -0.35(-0.68%) |
Jan 28, 2021 | 47.80 | 51.77 | 47.80 | 51.54 | 2,346,814 | +3.21(+6.64%) |
Jan 27, 2021 | 43.84 | 49.87 | 43.84 | 48.33 | 2,429,399 | +3.34(+7.42%) |
Jan 26, 2021 | 42.05 | 45.95 | 42.05 | 44.99 | 2,156,798 | +3.14(+7.50%) |
Jan 25, 2021 | 42.40 | 43.26 | 41.37 | 41.85 | 1,139,784 | -1.12(-2.61%) |
Jan 22, 2021 | 41.92 | 43.11 | 41.92 | 42.97 | 883,503 | +0.64(+1.51%) |
Jan 21, 2021 | 42.20 | 42.98 | 41.56 | 42.33 | 1,016,213 | -0.17(-0.40%) |
Jan 20, 2021 | 43.00 | 43.67 | 41.97 | 42.50 | 888,948 | -0.23(-0.54%) |
Jan 19, 2021 | 42.71 | 43.30 | 41.28 | 42.73 | 1,032,531 | -0.07(-0.16%) |
Jan 18, 2021 | 42.10 | 43.17 | 42.10 | 42.80 | 558,285 | +0.31(+0.73%) |
Jan 15, 2021 | 43.94 | 44.60 | 41.90 | 42.49 | 1,984,341 | -1.22(-2.79%) |
Jan 14, 2021 | 41.27 | 43.82 | 41.27 | 43.71 | 2,590,047 | +2.91(+7.13%) |
Jan 13, 2021 | 39.43 | 41.98 | 39.35 | 40.80 | 2,188,869 | +1.50(+3.82%) |
Jan 12, 2021 | 40.43 | 40.82 | 38.85 | 39.30 | 1,403,253 | -0.84(-2.09%) |
Jan 11, 2021 | 37.88 | 41.38 | 37.88 | 40.14 | 2,404,446 | +1.74(+4.53%) |
Jan 08, 2021 | 38.91 | 39.18 | 37.27 | 38.40 | 1,409,694 | -0.37(-0.95%) |
Jan 07, 2021 | 39.94 | 41.07 | 38.57 | 38.77 | 2,413,122 | +0.63(+1.65%) |
Jan 06, 2021 | 38.00 | 40.45 | 37.31 | 38.14 | 3,821,363 | +3.92(+11.46%) |
Jan 05, 2021 | 33.72 | 34.90 | 32.95 | 34.22 | 1,105,152 | +0.81(+2.42%) |
Jan 04, 2021 | 31.60 | 34.52 | 31.60 | 33.41 | 1,370,321 | +2.09(+6.67%) |
Dec 31, 2020 | 31.32 | 31.32 | 31.32 | 0 | -0.89(-2.76%) | |
Dec 30, 2020 | 31.05 | 32.78 | 30.80 | 32.21 | 650,766 | +1.09(+3.50%) |
Dec 29, 2020 | 32.16 | 32.56 | 31.02 | 31.12 | 1,007,972 | -1.95(-5.90%) |
Dec 24, 2020 | 33.07 | 33.07 | 33.07 | 0 | -1.65(-4.75%) | |
Dec 23, 2020 | 33.22 | 36.00 | 32.82 | 34.72 | 1,078,624 | +1.33(+3.98%) |
Dec 22, 2020 | 32.92 | 33.75 | 32.57 | 33.39 | 668,853 | +0.56(+1.71%) |
Dec 21, 2020 | 32.15 | 33.13 | 32.15 | 32.83 | 554,564 | -0.45(-1.35%) |
Dec 18, 2020 | 33.25 | 33.82 | 32.97 | 33.28 | 1,530,364 | -0.06(-0.18%) |
Dec 17, 2020 | 33.55 | 33.95 | 33.05 | 33.34 | 627,507 | -0.24(-0.71%) |
Dec 16, 2020 | 34.51 | 34.53 | 33.25 | 33.58 | 1,301,381 | -0.35(-1.03%) |
Dec 15, 2020 | 32.00 | 33.98 | 31.89 | 33.93 | 1,162,063 | +1.62(+5.01%) |
Dec 14, 2020 | 33.61 | 34.29 | 32.26 | 32.31 | 1,345,240 | -1.53(-4.52%) |
Dec 11, 2020 | 34.51 | 34.86 | 33.69 | 33.84 | 951,775 | -0.99(-2.84%) |
Dec 10, 2020 | 34.09 | 35.15 | 33.99 | 34.83 | 742,708 | -0.08(-0.23%) |
Dec 09, 2020 | 36.89 | 37.15 | 34.31 | 34.91 | 1,473,458 | -1.98(-5.37%) |
Dec 08, 2020 | 35.78 | 36.97 | 35.75 | 36.89 | 1,070,913 | +0.55(+1.51%) |
Dec 07, 2020 | 36.45 | 36.99 | 35.45 | 36.34 | 937,458 | -0.12(-0.33%) |
Dec 04, 2020 | 37.41 | 37.85 | 35.77 | 36.46 | 1,731,400 | -0.36(-0.98%) |
Dec 03, 2020 | 36.44 | 37.56 | 35.68 | 36.82 | 1,372,308 | +0.43(+1.18%) |
Dec 02, 2020 | 34.62 | 36.93 | 34.57 | 36.39 | 1,805,464 | +1.87(+5.42%) |
Dec 01, 2020 | 37.75 | 37.84 | 34.40 | 34.52 | 2,187,746 | -2.80(-7.50%) |
Nov 30, 2020 | 37.61 | 38.22 | 35.81 | 37.32 | 3,612,298 | -0.18(-0.48%) |
Nov 27, 2020 | 34.94 | 38.03 | 34.93 | 37.50 | 2,771,550 | +2.57(+7.36%) |
Nov 26, 2020 | 34.98 | 35.63 | 34.82 | 34.93 | 737,159 | +0.06(+0.17%) |
Nov 25, 2020 | 34.19 | 35.43 | 33.71 | 34.87 | 1,761,142 | -0.12(-0.34%) |
Nov 24, 2020 | 33.87 | 36.14 | 33.55 | 34.99 | 3,941,573 | +2.69(+8.33%) |
Nov 23, 2020 | 31.21 | 32.80 | 30.98 | 32.30 | 2,219,509 | +1.29(+4.16%) |
Nov 20, 2020 | 30.89 | 31.60 | 30.75 | 31.01 | 1,325,229 | -0.20(-0.64%) |
Nov 19, 2020 | 30.91 | 31.59 | 30.74 | 31.21 | 1,664,807 | +0.21(+0.68%) |
Nov 18, 2020 | 32.39 | 32.86 | 30.97 | 31.00 | 2,164,876 | -1.09(-3.40%) |
Nov 17, 2020 | 32.15 | 33.21 | 31.89 | 32.09 | 2,247,514 | -0.32(-0.99%) |
Nov 16, 2020 | 32.00 | 33.00 | 31.58 | 32.41 | 2,420,056 | +0.35(+1.09%) |
Nov 13, 2020 | 31.48 | 32.33 | 30.94 | 32.06 | 2,103,308 | +0.86(+2.76%) |
Nov 12, 2020 | 31.61 | 32.39 | 30.88 | 31.20 | 1,988,746 | -0.41(-1.30%) |
Nov 11, 2020 | 30.40 | 32.25 | 29.97 | 31.61 | 2,142,902 | +0.72(+2.33%) |
Nov 10, 2020 | 30.75 | 31.95 | 29.36 | 30.89 | 2,874,011 | -1.06(-3.32%) |
Nov 09, 2020 | 34.75 | 34.80 | 31.35 | 31.95 | 4,273,325 | +1.36(+4.45%) |
Nov 06, 2020 | 28.75 | 32.55 | 28.58 | 30.59 | 6,320,620 | +2.91(+10.51%) |
Nov 05, 2020 | 26.60 | 28.24 | 25.60 | 27.68 | 4,023,324 | +2.73(+10.94%) |
Nov 04, 2020 | 25.25 | 25.66 | 24.20 | 24.95 | 3,222,984 | -1.96(-7.28%) |
Nov 03, 2020 | 27.75 | 27.75 | 25.67 | 26.91 | 3,084,087 | -0.82(-2.96%) |