Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.39 | 84.35 | 75.24 | 75.50 | 981,930 | +3.14(+4.34%) |
Jan 28, 2021 | 78.76 | 79.18 | 68.13 | 72.36 | 1,833,907 | -9.41(-11.50%) |
Jan 27, 2021 | 97.94 | 110.06 | 80.11 | 81.77 | 2,915,139 | -8.05(-8.96%) |
Jan 26, 2021 | 75.67 | 90.88 | 75.14 | 89.82 | 1,456,339 | +14.86(+19.82%) |
Jan 25, 2021 | 72.23 | 83.22 | 71.08 | 74.96 | 2,229,193 | +6.35(+9.25%) |
Jan 22, 2021 | 65.20 | 69.21 | 62.38 | 68.61 | 1,203,367 | +2.45(+3.70%) |
Jan 21, 2021 | 62.77 | 68.64 | 60.24 | 66.16 | 973,187 | +6.56(+11.01%) |
Jan 20, 2021 | 60.19 | 61.67 | 59.08 | 59.60 | 560,877 | +0.14(+0.23%) |
Jan 19, 2021 | 57.26 | 60.16 | 56.83 | 59.47 | 701,715 | +3.50(+6.25%) |
Jan 15, 2021 | 57.53 | 58.47 | 54.64 | 55.97 | 525,215 | -2.13(-3.67%) |
Jan 14, 2021 | 53.31 | 59.26 | 52.49 | 58.10 | 1,394,444 | +5.98(+11.48%) |
Jan 13, 2021 | 47.60 | 54.75 | 47.57 | 52.11 | 938,930 | +4.35(+9.11%) |
Jan 12, 2021 | 49.45 | 50.58 | 45.74 | 47.76 | 1,263,683 | -1.87(-3.78%) |
Jan 11, 2021 | 48.68 | 51.82 | 48.68 | 49.64 | 343,997 | -0.19(-0.38%) |
Jan 08, 2021 | 49.53 | 51.13 | 48.73 | 49.83 | 609,766 | +0.70(+1.42%) |
Jan 07, 2021 | 51.38 | 51.62 | 48.15 | 49.13 | 538,757 | -0.71(-1.41%) |
Jan 06, 2021 | 50.95 | 53.79 | 49.29 | 49.84 | 604,866 | -0.33(-0.65%) |
Jan 05, 2021 | 49.82 | 52.24 | 49.82 | 50.16 | 322,316 | +0.29(+0.59%) |
Jan 04, 2021 | 55.03 | 55.03 | 48.80 | 49.87 | 464,860 | -4.34(-8.01%) |
Dec 31, 2020 | 54.21 | 54.21 | 54.21 | 291,986 | -0.70(-1.27%) | |
Dec 30, 2020 | 52.45 | 55.18 | 51.99 | 54.91 | 291,986 | +2.16(+4.09%) |
Dec 29, 2020 | 53.45 | 53.45 | 50.99 | 52.75 | 279,826 | -0.44(-0.82%) |
Dec 28, 2020 | 49.06 | 53.62 | 48.68 | 53.19 | 491,039 | +4.12(+8.39%) |
Dec 24, 2020 | 48.42 | 49.47 | 47.18 | 49.07 | 152,960 | +1.61(+3.40%) |
Dec 23, 2020 | 47.19 | 50.50 | 46.83 | 47.46 | 348,463 | +1.87(+4.10%) |
Dec 22, 2020 | 44.59 | 45.88 | 43.68 | 45.59 | 280,953 | +1.05(+2.37%) |
Dec 21, 2020 | 43.79 | 45.25 | 43.34 | 44.53 | 312,787 | -0.28(-0.63%) |
Dec 18, 2020 | 44.60 | 45.81 | 44.07 | 44.82 | 580,595 | +0.21(+0.48%) |
Dec 17, 2020 | 43.88 | 44.62 | 43.19 | 44.60 | 325,126 | +0.57(+1.29%) |
Dec 16, 2020 | 44.45 | 45.21 | 43.83 | 44.04 | 274,477 | -0.10(-0.23%) |
Dec 15, 2020 | 42.99 | 44.90 | 42.99 | 44.14 | 270,917 | +1.46(+3.42%) |
Dec 14, 2020 | 44.86 | 44.98 | 42.60 | 42.68 | 247,973 | -1.51(-3.42%) |
Dec 11, 2020 | 44.08 | 44.66 | 43.12 | 44.19 | 249,026 | -0.72(-1.60%) |
Dec 10, 2020 | 43.44 | 45.28 | 42.98 | 44.91 | 308,862 | +0.81(+1.85%) |
Dec 09, 2020 | 45.60 | 46.24 | 43.37 | 44.10 | 342,385 | -0.90(-2.00%) |
Dec 08, 2020 | 42.78 | 46.61 | 42.78 | 45.00 | 558,745 | +1.78(+4.13%) |
Dec 07, 2020 | 46.23 | 46.93 | 42.54 | 43.21 | 619,087 | -3.56(-7.61%) |
Dec 04, 2020 | 44.43 | 47.06 | 44.31 | 46.77 | 310,583 | +2.68(+6.09%) |
Dec 03, 2020 | 43.32 | 46.95 | 43.15 | 44.09 | 605,773 | +1.46(+3.42%) |
Dec 02, 2020 | 41.82 | 44.88 | 41.40 | 42.63 | 493,556 | +0.73(+1.74%) |
Dec 01, 2020 | 41.61 | 42.89 | 40.79 | 41.90 | 491,973 | +1.79(+4.47%) |
Nov 30, 2020 | 42.54 | 42.54 | 39.91 | 40.11 | 489,879 | -2.50(-5.88%) |
Nov 27, 2020 | 40.95 | 43.02 | 40.53 | 42.61 | 233,987 | +1.66(+4.04%) |
Nov 25, 2020 | 40.58 | 41.60 | 39.73 | 40.96 | 217,198 | +0.28(+0.70%) |
Nov 24, 2020 | 42.60 | 43.13 | 40.42 | 40.67 | 297,716 | -0.57(-1.39%) |
Nov 23, 2020 | 40.66 | 42.51 | 40.52 | 41.25 | 255,107 | +1.46(+3.66%) |
Nov 20, 2020 | 40.46 | 41.59 | 39.22 | 39.79 | 369,109 | -0.95(-2.34%) |
Nov 19, 2020 | 40.01 | 42.42 | 39.96 | 40.74 | 457,762 | +0.26(+0.64%) |
Nov 18, 2020 | 43.75 | 43.75 | 40.48 | 40.49 | 373,988 | -2.60(-6.03%) |
Nov 17, 2020 | 42.12 | 43.56 | 41.61 | 43.08 | 340,477 | -0.06(-0.14%) |
Nov 16, 2020 | 42.44 | 44.94 | 42.41 | 43.14 | 540,440 | +2.30(+5.63%) |
Nov 13, 2020 | 41.87 | 42.01 | 39.77 | 40.85 | 486,511 | +2.25(+5.82%) |
Nov 12, 2020 | 39.19 | 39.80 | 38.33 | 38.60 | 387,402 | -0.87(-2.22%) |
Nov 11, 2020 | 42.85 | 42.92 | 38.90 | 39.47 | 372,916 | -3.06(-7.20%) |
Nov 10, 2020 | 44.60 | 45.36 | 42.13 | 42.54 | 321,482 | -2.08(-4.65%) |
Nov 09, 2020 | 43.15 | 45.24 | 41.48 | 44.61 | 670,140 | +5.47(+13.98%) |
Nov 06, 2020 | 39.38 | 39.79 | 38.09 | 39.14 | 218,014 | -0.07(-0.17%) |
Nov 05, 2020 | 39.10 | 40.15 | 38.96 | 39.21 | 148,210 | +0.51(+1.31%) |
Nov 04, 2020 | 39.88 | 40.96 | 38.54 | 38.70 | 329,976 | -1.80(-4.45%) |
Nov 03, 2020 | 38.60 | 40.90 | 38.60 | 40.50 | 233,448 | +2.61(+6.88%) |