Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.56 | 48.78 | 46.01 | 47.27 | 944,200 | -1.30(-2.68%) |
Jan 28, 2021 | 48.96 | 49.92 | 48.11 | 48.57 | 1,062,343 | +0.32(+0.66%) |
Jan 27, 2021 | 47.97 | 49.20 | 47.20 | 48.25 | 1,243,716 | -1.51(-3.03%) |
Jan 26, 2021 | 50.41 | 50.59 | 49.46 | 49.76 | 1,058,658 | -0.30(-0.60%) |
Jan 25, 2021 | 50.14 | 51.05 | 49.55 | 50.06 | 1,053,029 | -0.68(-1.34%) |
Jan 22, 2021 | 49.20 | 50.80 | 48.77 | 50.74 | 883,500 | +0.69(+1.38%) |
Jan 21, 2021 | 48.69 | 50.44 | 47.94 | 50.05 | 1,314,409 | +2.04(+4.25%) |
Jan 20, 2021 | 47.09 | 48.90 | 46.91 | 48.01 | 728,284 | +0.36(+0.76%) |
Jan 19, 2021 | 48.18 | 48.45 | 46.25 | 47.65 | 1,031,688 | +0.27(+0.57%) |
Jan 15, 2021 | 46.12 | 47.70 | 45.04 | 47.38 | 815,400 | +0.61(+1.30%) |
Jan 14, 2021 | 45.64 | 47.65 | 45.23 | 46.77 | 837,072 | +1.88(+4.19%) |
Jan 13, 2021 | 44.75 | 45.35 | 43.87 | 44.89 | 892,289 | -0.28(-0.62%) |
Jan 12, 2021 | 46.00 | 46.41 | 44.85 | 45.17 | 813,871 | -0.27(-0.59%) |
Jan 11, 2021 | 45.00 | 46.50 | 44.66 | 45.44 | 698,149 | -0.56(-1.22%) |
Jan 08, 2021 | 47.17 | 48.11 | 44.81 | 46.00 | 953,600 | +1.26(+2.82%) |
Jan 07, 2021 | 44.94 | 45.43 | 43.59 | 44.74 | 849,195 | +0.35(+0.79%) |
Jan 06, 2021 | 42.39 | 46.19 | 42.39 | 44.39 | 1,872,415 | +2.98(+7.20%) |
Jan 05, 2021 | 39.90 | 42.20 | 39.59 | 41.41 | 1,745,399 | +2.43(+6.23%) |
Jan 04, 2021 | 40.33 | 40.42 | 38.03 | 38.98 | 883,645 | -0.95(-2.38%) |
Dec 31, 2020 | 39.93 | 39.93 | 39.93 | 449,751 | +0.11(+0.28%) | |
Dec 30, 2020 | 39.96 | 40.57 | 39.45 | 39.82 | 449,751 | -0.15(-0.38%) |
Dec 29, 2020 | 39.75 | 40.21 | 39.35 | 39.97 | 526,111 | +0.24(+0.60%) |
Dec 28, 2020 | 40.86 | 40.86 | 39.69 | 39.73 | 480,573 | -0.38(-0.95%) |
Dec 24, 2020 | 40.38 | 40.53 | 39.65 | 40.11 | 214,100 | -0.42(-1.04%) |
Dec 23, 2020 | 41.19 | 41.50 | 40.50 | 40.53 | 460,300 | -0.30(-0.73%) |
Dec 22, 2020 | 40.00 | 41.35 | 39.47 | 40.83 | 796,278 | +0.88(+2.20%) |
Dec 21, 2020 | 38.97 | 40.74 | 38.84 | 39.95 | 728,167 | -0.31(-0.77%) |
Dec 18, 2020 | 41.18 | 41.57 | 39.99 | 40.26 | 1,602,600 | -0.86(-2.09%) |
Dec 17, 2020 | 40.91 | 41.95 | 40.56 | 41.12 | 1,044,964 | +0.59(+1.46%) |
Dec 16, 2020 | 42.38 | 42.47 | 40.02 | 40.53 | 1,290,865 | -1.77(-4.18%) |
Dec 15, 2020 | 42.35 | 42.63 | 40.55 | 42.30 | 1,449,540 | +2.47(+6.20%) |
Dec 14, 2020 | 41.86 | 42.27 | 39.83 | 39.83 | 1,402,067 | -1.21(-2.95%) |
Dec 11, 2020 | 42.28 | 42.57 | 39.78 | 41.04 | 2,220,300 | -1.74(-4.07%) |
Dec 10, 2020 | 35.10 | 42.78 | 34.87 | 42.78 | 4,896,719 | +7.81(+22.33%) |
Dec 09, 2020 | 34.60 | 35.21 | 34.50 | 34.97 | 740,219 | +0.67(+1.95%) |
Dec 08, 2020 | 33.03 | 34.38 | 33.03 | 34.30 | 593,595 | +0.81(+2.42%) |
Dec 07, 2020 | 34.25 | 34.53 | 33.01 | 33.49 | 691,371 | -1.09(-3.15%) |
Dec 04, 2020 | 33.28 | 34.60 | 33.28 | 34.58 | 567,500 | +1.66(+5.04%) |
Dec 03, 2020 | 32.76 | 33.34 | 32.49 | 32.92 | 697,174 | +0.29(+0.89%) |
Dec 02, 2020 | 31.18 | 32.87 | 31.18 | 32.63 | 527,601 | +1.03(+3.26%) |
Dec 01, 2020 | 32.25 | 32.87 | 31.54 | 31.60 | 582,028 | +0.17(+0.54%) |
Nov 30, 2020 | 32.60 | 32.81 | 31.34 | 31.43 | 1,017,578 | -1.45(-4.41%) |
Nov 27, 2020 | 32.55 | 33.29 | 32.49 | 32.88 | 332,000 | +0.32(+0.98%) |
Nov 25, 2020 | 33.16 | 33.53 | 32.40 | 32.56 | 758,000 | -1.00(-2.98%) |
Nov 24, 2020 | 33.38 | 34.01 | 33.08 | 33.56 | 755,590 | +0.86(+2.63%) |
Nov 23, 2020 | 31.86 | 33.46 | 31.77 | 32.70 | 1,185,781 | +1.11(+3.51%) |
Nov 20, 2020 | 31.71 | 32.33 | 31.41 | 31.59 | 538,100 | -0.24(-0.75%) |
Nov 19, 2020 | 31.54 | 31.95 | 30.58 | 31.83 | 562,597 | +0.03(+0.09%) |
Nov 18, 2020 | 32.56 | 32.68 | 31.51 | 31.80 | 937,015 | -0.44(-1.36%) |
Nov 17, 2020 | 31.32 | 32.86 | 30.98 | 32.24 | 1,301,576 | +0.45(+1.42%) |
Nov 16, 2020 | 32.30 | 32.68 | 31.41 | 31.79 | 853,496 | +0.64(+2.05%) |
Nov 13, 2020 | 30.35 | 31.94 | 30.21 | 31.15 | 1,786,800 | +1.20(+4.01%) |
Nov 12, 2020 | 31.05 | 31.82 | 29.35 | 29.95 | 1,135,625 | -1.67(-5.28%) |
Nov 11, 2020 | 33.38 | 33.40 | 30.96 | 31.62 | 1,002,901 | -1.76(-5.27%) |
Nov 10, 2020 | 32.50 | 34.82 | 32.07 | 33.38 | 1,659,298 | +1.20(+3.73%) |
Nov 09, 2020 | 31.89 | 33.00 | 30.82 | 32.18 | 2,059,702 | +3.72(+13.07%) |
Nov 06, 2020 | 28.83 | 29.10 | 28.20 | 28.46 | 705,300 | -0.31(-1.08%) |
Nov 05, 2020 | 26.60 | 29.13 | 26.51 | 28.77 | 1,677,047 | +2.50(+9.52%) |
Nov 04, 2020 | 27.34 | 28.11 | 25.46 | 26.27 | 2,835,070 | -1.77(-6.31%) |
Nov 03, 2020 | 27.49 | 28.65 | 27.32 | 28.04 | 2,147,728 | +1.30(+4.86%) |