Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.72 | 44.70 | 42.02 | 42.69 | 692,600 | -0.18(-0.41%) |
Jan 28, 2021 | 42.68 | 43.58 | 41.41 | 42.87 | 954,130 | -0.38(-0.87%) |
Jan 27, 2021 | 46.27 | 46.41 | 42.75 | 43.24 | 945,547 | -3.52(-7.53%) |
Jan 26, 2021 | 48.07 | 48.08 | 46.41 | 46.76 | 353,985 | -0.72(-1.52%) |
Jan 25, 2021 | 47.62 | 48.12 | 46.07 | 47.48 | 699,678 | -0.03(-0.06%) |
Jan 22, 2021 | 45.72 | 47.72 | 45.50 | 47.51 | 440,100 | +1.07(+2.30%) |
Jan 21, 2021 | 46.11 | 46.73 | 45.50 | 46.44 | 535,140 | +0.26(+0.56%) |
Jan 20, 2021 | 46.20 | 47.41 | 45.85 | 46.18 | 520,511 | +0.25(+0.54%) |
Jan 19, 2021 | 45.25 | 46.25 | 44.60 | 45.93 | 1,255,371 | +0.08(+0.16%) |
Jan 15, 2021 | 45.62 | 45.93 | 43.50 | 45.85 | 647,900 | -0.08(-0.16%) |
Jan 14, 2021 | 45.81 | 47.64 | 44.75 | 45.93 | 1,149,481 | +0.86(+1.91%) |
Jan 13, 2021 | 44.82 | 45.88 | 44.40 | 45.07 | 607,392 | -0.83(-1.81%) |
Jan 12, 2021 | 43.85 | 46.67 | 43.30 | 45.90 | 1,605,492 | +1.76(+3.99%) |
Jan 11, 2021 | 41.00 | 44.62 | 40.95 | 44.14 | 3,156,863 | +7.18(+19.43%) |
Jan 08, 2021 | 37.39 | 38.42 | 35.75 | 36.96 | 795,800 | -0.06(-0.16%) |
Jan 07, 2021 | 36.56 | 37.50 | 35.58 | 37.02 | 653,526 | +1.43(+4.02%) |
Jan 06, 2021 | 32.41 | 37.60 | 32.41 | 35.59 | 1,667,535 | +3.56(+11.11%) |
Jan 05, 2021 | 30.29 | 32.36 | 30.23 | 32.03 | 1,106,946 | +1.73(+5.71%) |
Jan 04, 2021 | 29.31 | 30.39 | 28.55 | 30.30 | 884,560 | +1.00(+3.41%) |
Dec 31, 2020 | 29.30 | 29.30 | 29.30 | 275,498 | +0.85(+2.99%) | |
Dec 30, 2020 | 29.40 | 29.82 | 28.45 | 28.45 | 275,498 | -0.76(-2.60%) |
Dec 29, 2020 | 30.18 | 30.18 | 29.02 | 29.21 | 324,379 | -0.48(-1.62%) |
Dec 28, 2020 | 29.02 | 30.98 | 28.79 | 29.69 | 682,374 | +1.06(+3.70%) |
Dec 24, 2020 | 28.73 | 28.73 | 28.16 | 28.63 | 124,700 | +0.12(+0.42%) |
Dec 23, 2020 | 28.67 | 28.67 | 28.07 | 28.51 | 247,865 | +0.30(+1.06%) |
Dec 22, 2020 | 28.80 | 28.92 | 27.60 | 28.21 | 460,263 | -0.52(-1.81%) |
Dec 21, 2020 | 27.80 | 28.82 | 27.50 | 28.73 | 552,299 | +0.21(+0.74%) |
Dec 18, 2020 | 28.15 | 29.12 | 28.15 | 28.52 | 1,040,700 | +0.17(+0.60%) |
Dec 17, 2020 | 27.49 | 28.53 | 27.10 | 28.35 | 359,167 | +1.03(+3.75%) |
Dec 16, 2020 | 28.32 | 28.72 | 27.30 | 27.32 | 394,290 | -0.71(-2.55%) |
Dec 15, 2020 | 27.07 | 28.08 | 26.97 | 28.04 | 365,323 | +1.04(+3.85%) |
Dec 14, 2020 | 27.04 | 27.31 | 26.65 | 27.00 | 414,397 | +0.44(+1.66%) |
Dec 11, 2020 | 26.16 | 26.73 | 26.16 | 26.56 | 221,600 | -0.06(-0.23%) |
Dec 10, 2020 | 26.52 | 27.06 | 26.21 | 26.62 | 407,480 | -0.38(-1.41%) |
Dec 09, 2020 | 27.93 | 28.05 | 26.79 | 27.00 | 419,475 | -0.52(-1.89%) |
Dec 08, 2020 | 27.53 | 28.02 | 27.39 | 27.52 | 288,455 | -0.23(-0.83%) |
Dec 07, 2020 | 28.08 | 28.08 | 27.01 | 27.75 | 365,858 | -0.41(-1.46%) |
Dec 04, 2020 | 28.00 | 28.28 | 27.62 | 28.16 | 426,300 | +0.67(+2.44%) |
Dec 03, 2020 | 27.84 | 28.56 | 27.45 | 27.49 | 461,246 | -0.19(-0.69%) |
Dec 02, 2020 | 28.42 | 28.48 | 27.56 | 27.68 | 622,375 | -0.84(-2.95%) |
Dec 01, 2020 | 29.22 | 29.25 | 28.31 | 28.52 | 524,595 | -0.15(-0.52%) |
Nov 30, 2020 | 29.13 | 29.16 | 28.06 | 28.67 | 747,087 | -0.57(-1.95%) |
Nov 27, 2020 | 29.61 | 29.79 | 28.66 | 29.24 | 181,900 | -0.50(-1.68%) |
Nov 25, 2020 | 30.00 | 30.07 | 29.38 | 29.74 | 538,800 | -0.42(-1.39%) |
Nov 24, 2020 | 29.44 | 30.47 | 29.16 | 30.16 | 632,272 | +1.06(+3.64%) |
Nov 23, 2020 | 29.50 | 29.50 | 28.86 | 29.10 | 721,336 | +0.37(+1.29%) |
Nov 20, 2020 | 28.95 | 29.54 | 28.65 | 28.73 | 437,700 | -0.49(-1.68%) |
Nov 19, 2020 | 29.35 | 29.56 | 28.45 | 29.22 | 446,919 | -0.21(-0.71%) |
Nov 18, 2020 | 28.46 | 30.89 | 28.46 | 29.43 | 1,160,587 | +1.32(+4.68%) |
Nov 17, 2020 | 26.72 | 28.30 | 26.51 | 28.11 | 865,580 | +0.93(+3.44%) |
Nov 16, 2020 | 26.15 | 27.58 | 26.02 | 27.18 | 679,055 | +1.84(+7.26%) |
Nov 13, 2020 | 24.50 | 25.44 | 23.74 | 25.34 | 350,300 | +1.23(+5.10%) |
Nov 12, 2020 | 25.19 | 25.26 | 23.90 | 24.11 | 393,427 | -1.07(-4.25%) |
Nov 11, 2020 | 25.35 | 25.80 | 24.79 | 25.18 | 252,846 | -0.48(-1.87%) |
Nov 10, 2020 | 24.53 | 25.83 | 24.34 | 25.66 | 473,483 | +1.17(+4.78%) |
Nov 09, 2020 | 25.98 | 27.31 | 23.22 | 24.49 | 809,053 | +0.21(+0.86%) |
Nov 06, 2020 | 24.81 | 24.81 | 23.95 | 24.28 | 580,800 | -0.62(-2.49%) |
Nov 05, 2020 | 23.46 | 25.62 | 22.42 | 24.90 | 1,250,364 | +3.86(+18.35%) |
Nov 04, 2020 | 20.91 | 21.57 | 20.53 | 21.04 | 299,402 | -0.26(-1.22%) |
Nov 03, 2020 | 20.60 | 21.41 | 20.60 | 21.30 | 362,810 | +1.12(+5.55%) |