Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.55 | 81.80 | 71.55 | 75.78 | 1,315,000 | +3.76(+5.22%) |
Jan 28, 2021 | 86.40 | 87.29 | 66.00 | 72.02 | 2,342,966 | -17.37(-19.43%) |
Jan 27, 2021 | 79.50 | 94.81 | 78.55 | 89.39 | 2,198,160 | +4.26(+5.00%) |
Jan 26, 2021 | 66.76 | 85.88 | 65.52 | 85.13 | 3,110,328 | +18.81(+28.36%) |
Jan 25, 2021 | 67.53 | 72.97 | 61.88 | 66.32 | 1,719,863 | +0.47(+0.71%) |
Jan 22, 2021 | 63.25 | 69.90 | 61.51 | 65.85 | 2,440,000 | -0.36(-0.54%) |
Jan 21, 2021 | 53.17 | 68.90 | 51.56 | 66.21 | 4,741,647 | +13.75(+26.21%) |
Jan 20, 2021 | 53.38 | 54.00 | 51.00 | 52.46 | 638,665 | -0.79(-1.48%) |
Jan 19, 2021 | 54.47 | 55.02 | 52.07 | 53.25 | 814,142 | +3.57(+7.19%) |
Jan 15, 2021 | 51.87 | 53.38 | 49.50 | 49.68 | 578,200 | -2.90(-5.52%) |
Jan 14, 2021 | 55.85 | 55.87 | 50.58 | 52.58 | 876,864 | -1.95(-3.58%) |
Jan 13, 2021 | 51.90 | 55.77 | 51.76 | 54.53 | 999,891 | +2.78(+5.37%) |
Jan 12, 2021 | 52.79 | 52.99 | 48.88 | 51.75 | 692,014 | +0.13(+0.25%) |
Jan 11, 2021 | 50.11 | 53.50 | 50.00 | 51.62 | 981,590 | -1.62(-3.04%) |
Jan 08, 2021 | 47.62 | 54.70 | 47.60 | 53.24 | 1,657,500 | +5.62(+11.80%) |
Jan 07, 2021 | 47.02 | 48.19 | 46.20 | 47.62 | 545,025 | +1.74(+3.79%) |
Jan 06, 2021 | 45.52 | 48.55 | 45.00 | 45.88 | 625,447 | +0.33(+0.72%) |
Jan 05, 2021 | 45.00 | 47.10 | 44.55 | 45.55 | 787,803 | -0.17(-0.37%) |
Jan 04, 2021 | 47.38 | 48.10 | 44.55 | 45.72 | 604,811 | +0.06(+0.13%) |
Dec 31, 2020 | 45.66 | 45.66 | 45.66 | 575,134 | -2.89(-5.95%) | |
Dec 30, 2020 | 49.00 | 50.28 | 47.80 | 48.55 | 575,134 | +0.57(+1.19%) |
Dec 29, 2020 | 48.50 | 49.70 | 46.60 | 47.98 | 487,506 | +0.16(+0.33%) |
Dec 28, 2020 | 52.80 | 53.49 | 47.50 | 47.82 | 1,105,739 | -4.64(-8.84%) |
Dec 24, 2020 | 54.91 | 55.50 | 50.57 | 52.46 | 504,600 | -1.53(-2.83%) |
Dec 23, 2020 | 55.46 | 56.50 | 51.55 | 53.99 | 1,011,062 | -2.67(-4.71%) |
Dec 22, 2020 | 51.94 | 57.26 | 51.50 | 56.66 | 1,696,654 | +6.35(+12.62%) |
Dec 21, 2020 | 47.84 | 50.58 | 47.50 | 50.31 | 737,009 | +0.68(+1.37%) |
Dec 18, 2020 | 50.86 | 53.40 | 48.70 | 49.63 | 1,265,300 | -3.84(-7.18%) |
Dec 17, 2020 | 45.97 | 53.83 | 44.50 | 53.47 | 2,059,911 | +9.46(+21.50%) |
Dec 16, 2020 | 43.19 | 44.99 | 41.79 | 44.01 | 685,733 | +1.91(+4.54%) |
Dec 15, 2020 | 45.12 | 45.56 | 42.10 | 42.10 | 930,478 | -2.53(-5.67%) |
Dec 14, 2020 | 46.67 | 48.51 | 44.03 | 44.63 | 869,165 | -1.63(-3.52%) |
Dec 11, 2020 | 46.86 | 50.35 | 46.12 | 46.26 | 1,008,200 | -2.54(-5.20%) |
Dec 10, 2020 | 42.00 | 49.48 | 41.50 | 48.80 | 2,323,590 | +4.30(+9.66%) |
Dec 09, 2020 | 47.67 | 49.20 | 43.76 | 44.50 | 2,276,063 | -5.22(-10.50%) |
Dec 08, 2020 | 50.12 | 52.50 | 48.00 | 49.72 | 2,071,918 | -2.99(-5.67%) |
Dec 07, 2020 | 55.45 | 56.43 | 51.26 | 52.71 | 2,313,234 | -4.33(-7.59%) |
Dec 04, 2020 | 56.37 | 61.17 | 53.00 | 57.04 | 2,309,000 | -1.02(-1.76%) |
Dec 03, 2020 | 63.71 | 65.49 | 51.00 | 58.06 | 6,472,961 | -2.87(-4.71%) |
Dec 02, 2020 | 54.90 | 63.56 | 50.35 | 60.93 | 3,245,560 | +1.73(+2.92%) |
Dec 01, 2020 | 64.00 | 69.18 | 58.25 | 59.20 | 3,032,761 | -2.10(-3.43%) |
Nov 30, 2020 | 55.80 | 61.30 | 49.00 | 61.30 | 3,884,087 | +9.00(+17.21%) |
Nov 27, 2020 | 49.00 | 54.87 | 48.20 | 52.30 | 2,669,200 | +6.23(+13.52%) |
Nov 25, 2020 | 45.50 | 47.40 | 43.60 | 46.07 | 1,722,300 | +1.07(+2.38%) |
Nov 24, 2020 | 45.00 | 48.58 | 41.00 | 45.00 | 3,352,118 | +1.70(+3.93%) |
Nov 23, 2020 | 37.12 | 44.25 | 37.12 | 43.30 | 2,777,905 | +6.56(+17.86%) |
Nov 20, 2020 | 38.20 | 38.68 | 36.50 | 36.74 | 958,700 | -1.37(-3.59%) |
Nov 19, 2020 | 37.51 | 38.72 | 37.06 | 38.11 | 534,306 | +1.29(+3.50%) |
Nov 18, 2020 | 38.00 | 39.13 | 36.70 | 36.82 | 660,469 | -0.99(-2.62%) |
Nov 17, 2020 | 38.15 | 40.45 | 37.45 | 37.81 | 1,190,055 | -0.62(-1.61%) |
Nov 16, 2020 | 36.50 | 39.10 | 36.39 | 38.43 | 809,617 | +2.36(+6.54%) |
Nov 13, 2020 | 36.51 | 38.61 | 35.76 | 36.07 | 732,600 | -1.22(-3.27%) |
Nov 12, 2020 | 37.86 | 38.18 | 35.52 | 37.29 | 1,060,903 | -0.75(-1.97%) |
Nov 11, 2020 | 36.71 | 39.13 | 36.50 | 38.04 | 1,223,693 | +1.93(+5.34%) |
Nov 10, 2020 | 34.13 | 37.30 | 34.00 | 36.11 | 1,093,729 | +1.98(+5.80%) |
Nov 09, 2020 | 34.28 | 36.90 | 33.39 | 34.13 | 1,216,052 | +0.06(+0.18%) |
Nov 06, 2020 | 33.57 | 34.52 | 30.20 | 34.07 | 1,144,600 | +2.32(+7.31%) |
Nov 05, 2020 | 29.81 | 33.00 | 29.45 | 31.75 | 996,262 | +2.79(+9.63%) |
Nov 04, 2020 | 29.58 | 30.47 | 28.30 | 28.96 | 462,427 | -0.17(-0.58%) |
Nov 03, 2020 | 28.19 | 29.83 | 27.71 | 29.13 | 484,946 | +1.75(+6.39%) |