Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.94 | 53.19 | 48.08 | 49.42 | 2,068,400 | +1.68(+3.52%) |
Jan 28, 2021 | 52.86 | 55.32 | 46.80 | 47.74 | 6,239,796 | -0.53(-1.10%) |
Jan 27, 2021 | 64.84 | 73.00 | 46.55 | 48.27 | 8,066,048 | -11.56(-19.32%) |
Jan 26, 2021 | 55.18 | 61.00 | 54.02 | 59.83 | 3,257,055 | +5.42(+9.96%) |
Jan 25, 2021 | 50.88 | 58.33 | 50.32 | 54.41 | 7,073,828 | +5.03(+10.19%) |
Jan 22, 2021 | 42.50 | 50.33 | 41.77 | 49.38 | 1,914,900 | +6.29(+14.60%) |
Jan 21, 2021 | 43.06 | 43.93 | 42.00 | 43.09 | 703,769 | +0.09(+0.21%) |
Jan 20, 2021 | 44.09 | 44.62 | 42.72 | 43.00 | 745,673 | -0.69(-1.58%) |
Jan 19, 2021 | 42.47 | 43.79 | 42.05 | 43.69 | 789,258 | +1.64(+3.90%) |
Jan 15, 2021 | 41.96 | 42.87 | 41.01 | 42.05 | 480,800 | -0.90(-2.10%) |
Jan 14, 2021 | 41.86 | 43.70 | 41.14 | 42.95 | 1,839,766 | +1.46(+3.52%) |
Jan 13, 2021 | 40.61 | 42.15 | 40.21 | 41.49 | 1,305,388 | +0.38(+0.92%) |
Jan 12, 2021 | 40.13 | 41.91 | 40.00 | 41.11 | 800,800 | +1.12(+2.80%) |
Jan 11, 2021 | 38.89 | 40.74 | 38.03 | 39.99 | 871,683 | +0.81(+2.07%) |
Jan 08, 2021 | 38.91 | 39.34 | 37.86 | 39.18 | 469,400 | +0.53(+1.37%) |
Jan 07, 2021 | 38.50 | 38.92 | 37.61 | 38.65 | 712,305 | +0.66(+1.74%) |
Jan 06, 2021 | 36.75 | 38.68 | 36.59 | 37.99 | 987,848 | +1.85(+5.12%) |
Jan 05, 2021 | 35.63 | 36.42 | 35.00 | 36.14 | 472,745 | +0.54(+1.52%) |
Jan 04, 2021 | 35.83 | 36.36 | 34.58 | 35.60 | 731,904 | -0.17(-0.48%) |
Dec 31, 2020 | 35.77 | 35.77 | 35.77 | 582,390 | +0.30(+0.85%) | |
Dec 30, 2020 | 35.28 | 35.71 | 34.88 | 35.47 | 582,390 | +0.58(+1.66%) |
Dec 29, 2020 | 33.99 | 34.93 | 33.72 | 34.89 | 707,042 | +0.69(+2.02%) |
Dec 28, 2020 | 33.10 | 35.10 | 32.73 | 34.20 | 3,000,617 | +1.27(+3.86%) |
Dec 24, 2020 | 33.62 | 33.76 | 32.81 | 32.93 | 309,200 | -0.80(-2.39%) |
Dec 23, 2020 | 31.90 | 33.90 | 31.89 | 33.73 | 918,296 | +2.22(+7.06%) |
Dec 22, 2020 | 31.99 | 31.99 | 30.47 | 31.51 | 526,116 | -0.18(-0.57%) |
Dec 21, 2020 | 32.07 | 32.07 | 30.91 | 31.69 | 590,343 | -0.38(-1.18%) |
Dec 18, 2020 | 32.47 | 32.47 | 31.50 | 32.07 | 2,167,300 | -0.33(-1.02%) |
Dec 17, 2020 | 31.94 | 32.55 | 31.16 | 32.40 | 590,894 | +0.44(+1.38%) |
Dec 16, 2020 | 32.89 | 32.95 | 31.95 | 31.96 | 673,685 | -0.89(-2.71%) |
Dec 15, 2020 | 32.70 | 33.14 | 31.87 | 32.85 | 438,087 | +0.54(+1.67%) |
Dec 14, 2020 | 32.89 | 33.10 | 31.65 | 32.31 | 472,529 | +0.13(+0.40%) |
Dec 11, 2020 | 32.66 | 33.33 | 32.00 | 32.18 | 838,300 | -0.55(-1.68%) |
Dec 10, 2020 | 31.74 | 32.92 | 31.59 | 32.73 | 549,296 | +0.34(+1.05%) |
Dec 09, 2020 | 31.37 | 32.81 | 31.21 | 32.39 | 744,328 | +1.32(+4.25%) |
Dec 08, 2020 | 31.27 | 32.14 | 30.89 | 31.07 | 591,342 | -1.04(-3.24%) |
Dec 07, 2020 | 32.86 | 33.30 | 32.00 | 32.11 | 510,391 | -0.92(-2.79%) |
Dec 04, 2020 | 32.66 | 33.36 | 32.09 | 33.03 | 493,700 | +0.63(+1.94%) |
Dec 03, 2020 | 32.55 | 33.09 | 31.88 | 32.40 | 641,684 | -0.02(-0.06%) |
Dec 02, 2020 | 32.05 | 32.68 | 31.30 | 32.42 | 668,818 | +0.06(+0.19%) |
Dec 01, 2020 | 34.03 | 34.23 | 31.80 | 32.36 | 6,780,438 | -0.61(-1.85%) |
Nov 30, 2020 | 33.34 | 34.50 | 32.91 | 32.97 | 2,002,068 | -1.14(-3.34%) |
Nov 27, 2020 | 35.03 | 35.82 | 33.97 | 34.11 | 2,702,800 | +0.96(+2.90%) |
Nov 25, 2020 | 33.20 | 33.68 | 32.34 | 33.15 | 1,257,100 | +0.16(+0.48%) |
Nov 24, 2020 | 31.79 | 33.06 | 31.48 | 32.99 | 953,755 | +1.67(+5.33%) |
Nov 23, 2020 | 30.00 | 31.45 | 29.80 | 31.32 | 1,519,079 | +1.20(+3.98%) |
Nov 20, 2020 | 29.05 | 30.15 | 28.96 | 30.12 | 1,301,500 | +1.12(+3.86%) |
Nov 19, 2020 | 28.64 | 29.03 | 27.86 | 29.00 | 653,239 | +0.02(+0.07%) |
Nov 18, 2020 | 29.58 | 30.61 | 28.91 | 28.98 | 1,453,426 | -0.55(-1.86%) |
Nov 17, 2020 | 28.07 | 30.13 | 27.34 | 29.53 | 1,894,842 | +1.14(+4.02%) |
Nov 16, 2020 | 26.98 | 28.52 | 26.80 | 28.39 | 1,182,242 | +2.03(+7.70%) |
Nov 13, 2020 | 25.29 | 26.37 | 24.89 | 26.36 | 909,800 | +1.50(+6.03%) |
Nov 12, 2020 | 25.34 | 25.67 | 24.78 | 24.86 | 584,254 | -0.69(-2.70%) |
Nov 11, 2020 | 26.23 | 26.45 | 25.23 | 25.55 | 1,152,545 | -0.79(-3.00%) |
Nov 10, 2020 | 25.35 | 26.45 | 24.81 | 26.34 | 1,074,289 | +1.37(+5.49%) |
Nov 09, 2020 | 25.47 | 26.57 | 24.32 | 24.97 | 1,984,781 | +1.08(+4.52%) |
Nov 06, 2020 | 23.82 | 24.00 | 23.33 | 23.89 | 1,106,800 | +0.16(+0.67%) |
Nov 05, 2020 | 23.14 | 23.85 | 22.89 | 23.73 | 1,134,281 | +0.47(+2.02%) |
Nov 04, 2020 | 22.51 | 23.67 | 22.26 | 23.26 | 926,784 | +0.24(+1.04%) |
Nov 03, 2020 | 22.96 | 23.81 | 22.77 | 23.02 | 1,603,930 | +0.39(+1.72%) |