Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.51 | 55.16 | 49.00 | 49.68 | 1,241,500 | -5.60(-10.13%) |
Jan 28, 2021 | 59.82 | 62.00 | 51.32 | 55.28 | 1,611,491 | -7.04(-11.30%) |
Jan 27, 2021 | 57.87 | 66.70 | 57.10 | 62.32 | 1,686,360 | +1.76(+2.91%) |
Jan 26, 2021 | 57.96 | 63.98 | 57.19 | 60.56 | 2,407,908 | +5.31(+9.61%) |
Jan 25, 2021 | 50.00 | 55.50 | 47.18 | 55.25 | 1,897,876 | +7.11(+14.77%) |
Jan 22, 2021 | 47.30 | 51.60 | 47.12 | 48.14 | 1,060,300 | -1.55(-3.12%) |
Jan 21, 2021 | 45.20 | 49.94 | 44.25 | 49.69 | 1,424,761 | +5.79(+13.19%) |
Jan 20, 2021 | 48.95 | 49.79 | 41.78 | 43.90 | 2,024,253 | -2.23(-4.83%) |
Jan 19, 2021 | 42.56 | 48.40 | 42.09 | 46.13 | 1,798,522 | +5.22(+12.76%) |
Jan 15, 2021 | 41.19 | 41.50 | 37.03 | 40.91 | 1,284,900 | +0.91(+2.27%) |
Jan 14, 2021 | 35.83 | 41.49 | 35.23 | 40.00 | 2,915,515 | +4.01(+11.14%) |
Jan 13, 2021 | 34.96 | 36.70 | 34.20 | 35.99 | 715,818 | +1.23(+3.54%) |
Jan 12, 2021 | 33.25 | 35.84 | 33.05 | 34.76 | 769,962 | +1.37(+4.10%) |
Jan 11, 2021 | 33.88 | 34.29 | 32.58 | 33.39 | 420,175 | -0.49(-1.45%) |
Jan 08, 2021 | 36.84 | 36.95 | 31.80 | 33.88 | 1,341,100 | -1.09(-3.12%) |
Jan 07, 2021 | 31.33 | 35.18 | 31.33 | 34.97 | 1,423,335 | +4.92(+16.37%) |
Jan 06, 2021 | 32.25 | 34.40 | 29.05 | 30.05 | 1,727,708 | -2.20(-6.82%) |
Jan 05, 2021 | 29.00 | 33.14 | 28.50 | 32.25 | 1,880,298 | +3.60(+12.57%) |
Jan 04, 2021 | 27.51 | 29.35 | 27.12 | 28.65 | 983,327 | +2.10(+7.91%) |
Dec 31, 2020 | 26.55 | 26.55 | 26.55 | 429,591 | -0.94(-3.42%) | |
Dec 30, 2020 | 27.30 | 28.75 | 27.25 | 27.49 | 429,591 | +0.43(+1.59%) |
Dec 29, 2020 | 28.30 | 28.70 | 25.36 | 27.06 | 647,897 | -1.01(-3.60%) |
Dec 28, 2020 | 29.20 | 30.35 | 27.66 | 28.07 | 673,406 | -0.41(-1.44%) |
Dec 24, 2020 | 29.90 | 30.47 | 27.78 | 28.48 | 477,900 | -0.92(-3.13%) |
Dec 23, 2020 | 31.66 | 31.82 | 28.58 | 29.40 | 1,463,358 | -1.75(-5.62%) |
Dec 22, 2020 | 27.50 | 31.86 | 27.50 | 31.15 | 2,215,435 | +3.30(+11.85%) |
Dec 21, 2020 | 26.85 | 28.02 | 26.10 | 27.85 | 497,448 | -0.21(-0.75%) |
Dec 18, 2020 | 26.47 | 29.00 | 26.45 | 28.06 | 899,200 | +1.21(+4.51%) |
Dec 17, 2020 | 26.19 | 26.88 | 25.70 | 26.85 | 478,503 | +0.65(+2.48%) |
Dec 16, 2020 | 25.30 | 26.25 | 25.00 | 26.20 | 549,835 | +0.69(+2.70%) |
Dec 15, 2020 | 25.11 | 26.00 | 24.39 | 25.51 | 723,338 | +0.66(+2.66%) |
Dec 14, 2020 | 26.09 | 26.23 | 24.18 | 24.85 | 633,616 | -1.15(-4.42%) |
Dec 11, 2020 | 26.21 | 26.49 | 25.10 | 26.00 | 569,700 | +0.30(+1.17%) |
Dec 10, 2020 | 25.31 | 25.88 | 25.00 | 25.70 | 479,574 | -0.24(-0.93%) |
Dec 09, 2020 | 27.75 | 28.85 | 25.05 | 25.94 | 945,329 | -1.31(-4.81%) |
Dec 08, 2020 | 26.70 | 27.41 | 25.56 | 27.25 | 643,704 | +0.37(+1.38%) |
Dec 07, 2020 | 25.65 | 27.20 | 24.62 | 26.88 | 888,386 | +1.49(+5.87%) |
Dec 04, 2020 | 26.67 | 26.90 | 25.00 | 25.39 | 615,300 | -1.29(-4.84%) |
Dec 03, 2020 | 27.00 | 27.80 | 25.90 | 26.68 | 801,007 | +0.93(+3.61%) |
Dec 02, 2020 | 26.09 | 26.46 | 23.56 | 25.75 | 888,056 | -0.13(-0.50%) |
Dec 01, 2020 | 29.00 | 29.00 | 25.80 | 25.88 | 834,269 | -2.06(-7.37%) |
Nov 30, 2020 | 29.90 | 29.90 | 27.26 | 27.94 | 832,317 | -1.36(-4.64%) |
Nov 27, 2020 | 29.31 | 32.00 | 28.35 | 29.30 | 1,611,500 | +0.61(+2.13%) |
Nov 25, 2020 | 27.79 | 29.70 | 27.35 | 28.69 | 710,900 | +0.32(+1.13%) |
Nov 24, 2020 | 28.28 | 29.50 | 26.65 | 28.37 | 1,285,735 | -0.63(-2.17%) |
Nov 23, 2020 | 26.44 | 29.00 | 25.44 | 29.00 | 1,701,596 | +2.66(+10.10%) |
Nov 20, 2020 | 26.90 | 27.05 | 26.03 | 26.34 | 537,500 | -0.72(-2.66%) |
Nov 19, 2020 | 26.41 | 27.46 | 24.51 | 27.06 | 1,301,403 | +1.10(+4.24%) |
Nov 18, 2020 | 28.48 | 28.48 | 25.75 | 25.96 | 1,256,632 | -2.05(-7.32%) |
Nov 17, 2020 | 30.20 | 30.25 | 26.64 | 28.01 | 1,424,581 | -1.70(-5.72%) |
Nov 16, 2020 | 27.39 | 30.74 | 26.68 | 29.71 | 1,625,807 | +2.99(+11.19%) |
Nov 13, 2020 | 27.19 | 29.60 | 25.57 | 26.72 | 2,197,800 | +0.32(+1.21%) |
Nov 12, 2020 | 24.00 | 28.70 | 23.82 | 26.40 | 3,894,162 | +1.96(+8.02%) |
Nov 11, 2020 | 23.97 | 25.15 | 22.88 | 24.44 | 1,739,029 | +0.66(+2.78%) |
Nov 10, 2020 | 23.04 | 24.11 | 22.10 | 23.78 | 1,152,902 | +0.85(+3.71%) |
Nov 09, 2020 | 24.37 | 24.74 | 22.25 | 22.93 | 1,130,986 | +0.42(+1.87%) |
Nov 06, 2020 | 24.90 | 24.99 | 22.16 | 22.51 | 788,600 | -1.79(-7.37%) |
Nov 05, 2020 | 23.00 | 24.85 | 22.65 | 24.30 | 1,168,921 | +1.85(+8.24%) |
Nov 04, 2020 | 25.29 | 25.60 | 22.15 | 22.45 | 976,707 | -1.43(-5.99%) |
Nov 03, 2020 | 23.70 | 25.46 | 21.71 | 23.88 | 1,751,427 | +2.91(+13.88%) |