Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.88 | 56.15 | 51.10 | 53.24 | 778,347 | -2.79(-4.98%) |
Jan 28, 2021 | 56.28 | 56.82 | 53.45 | 56.03 | 457,585 | +0.34(+0.61%) |
Jan 27, 2021 | 56.90 | 59.64 | 54.13 | 55.69 | 651,169 | -4.12(-6.89%) |
Jan 26, 2021 | 63.97 | 66.63 | 58.88 | 59.82 | 725,476 | -3.07(-4.88%) |
Jan 25, 2021 | 61.76 | 65.71 | 60.85 | 62.89 | 557,211 | +0.85(+1.38%) |
Jan 22, 2021 | 58.70 | 62.31 | 57.36 | 62.03 | 607,483 | +1.72(+2.85%) |
Jan 21, 2021 | 59.23 | 62.19 | 58.79 | 60.31 | 829,584 | +2.48(+4.30%) |
Jan 20, 2021 | 51.68 | 59.22 | 51.66 | 57.83 | 1,648,536 | +6.53(+12.73%) |
Jan 19, 2021 | 49.51 | 51.63 | 49.33 | 51.30 | 633,619 | +2.80(+5.78%) |
Jan 15, 2021 | 47.05 | 49.17 | 46.37 | 48.50 | 462,882 | +0.78(+1.62%) |
Jan 14, 2021 | 48.07 | 49.10 | 47.10 | 47.72 | 363,077 | +0.26(+0.54%) |
Jan 13, 2021 | 48.28 | 51.28 | 47.35 | 47.46 | 659,639 | -0.31(-0.64%) |
Jan 12, 2021 | 46.56 | 47.88 | 45.56 | 47.77 | 500,441 | +1.21(+2.60%) |
Jan 11, 2021 | 43.43 | 47.53 | 42.69 | 46.56 | 683,658 | +2.23(+5.02%) |
Jan 08, 2021 | 48.58 | 48.89 | 43.43 | 44.33 | 1,163,244 | -3.76(-7.81%) |
Jan 07, 2021 | 44.93 | 48.47 | 44.63 | 48.09 | 972,919 | +3.89(+8.79%) |
Jan 06, 2021 | 42.07 | 44.72 | 41.00 | 44.20 | 911,387 | +1.12(+2.61%) |
Jan 05, 2021 | 43.14 | 44.12 | 42.19 | 43.08 | 630,125 | -0.48(-1.10%) |
Jan 04, 2021 | 46.44 | 46.79 | 41.39 | 43.56 | 1,060,355 | -2.32(-5.05%) |
Dec 31, 2020 | 45.87 | 45.87 | 45.87 | 458,976 | -2.09(-4.35%) | |
Dec 30, 2020 | 47.97 | 49.61 | 47.72 | 47.96 | 458,976 | +0.30(+0.63%) |
Dec 29, 2020 | 49.45 | 49.79 | 46.30 | 47.66 | 651,265 | -1.07(-2.20%) |
Dec 28, 2020 | 52.17 | 52.43 | 48.67 | 48.73 | 658,001 | -2.75(-5.35%) |
Dec 24, 2020 | 49.45 | 51.61 | 48.48 | 51.49 | 419,210 | +2.12(+4.29%) |
Dec 23, 2020 | 51.89 | 52.17 | 48.94 | 49.37 | 622,535 | -2.15(-4.17%) |
Dec 22, 2020 | 50.86 | 52.47 | 50.20 | 51.52 | 480,218 | +0.68(+1.33%) |
Dec 21, 2020 | 49.45 | 51.87 | 47.61 | 50.84 | 711,970 | -1.00(-1.94%) |
Dec 18, 2020 | 51.68 | 53.49 | 51.03 | 51.85 | 830,069 | +0.67(+1.30%) |
Dec 17, 2020 | 47.45 | 52.34 | 47.40 | 51.18 | 1,765,630 | +5.23(+11.38%) |
Dec 16, 2020 | 46.13 | 47.08 | 44.79 | 45.95 | 603,454 | -0.05(-0.11%) |
Dec 15, 2020 | 45.22 | 46.43 | 45.05 | 46.00 | 548,565 | +1.69(+3.81%) |
Dec 14, 2020 | 44.77 | 46.40 | 44.25 | 44.31 | 607,489 | +0.66(+1.50%) |
Dec 11, 2020 | 43.34 | 44.82 | 43.03 | 43.66 | 335,992 | -0.26(-0.59%) |
Dec 10, 2020 | 42.81 | 44.17 | 42.38 | 43.91 | 464,329 | +0.07(+0.16%) |
Dec 09, 2020 | 44.22 | 44.97 | 42.79 | 43.85 | 805,427 | +0.63(+1.45%) |
Dec 08, 2020 | 45.05 | 45.23 | 42.58 | 43.22 | 1,529,409 | -3.40(-7.29%) |
Dec 07, 2020 | 43.74 | 46.76 | 42.84 | 46.62 | 839,387 | +2.90(+6.64%) |
Dec 04, 2020 | 45.32 | 45.32 | 42.84 | 43.72 | 782,070 | -1.65(-3.64%) |
Dec 03, 2020 | 42.28 | 45.91 | 41.97 | 45.37 | 1,209,732 | +3.87(+9.32%) |
Dec 02, 2020 | 44.35 | 44.72 | 41.24 | 41.50 | 1,484,733 | -3.41(-7.59%) |
Dec 01, 2020 | 48.24 | 48.53 | 44.72 | 44.91 | 980,259 | -2.19(-4.64%) |
Nov 30, 2020 | 48.82 | 49.39 | 44.88 | 47.09 | 869,544 | -2.30(-4.65%) |
Nov 27, 2020 | 49.19 | 50.64 | 48.27 | 49.39 | 578,603 | +0.06(+0.12%) |
Nov 25, 2020 | 49.24 | 50.28 | 47.86 | 49.33 | 511,183 | +0.38(+0.77%) |
Nov 24, 2020 | 52.92 | 53.02 | 48.63 | 48.95 | 1,031,074 | -2.80(-5.41%) |
Nov 23, 2020 | 48.76 | 52.08 | 48.52 | 51.76 | 951,205 | +3.81(+7.94%) |
Nov 20, 2020 | 48.20 | 49.61 | 47.32 | 47.95 | 669,066 | -0.72(-1.47%) |
Nov 19, 2020 | 48.20 | 50.38 | 47.13 | 48.66 | 800,706 | +0.67(+1.39%) |
Nov 18, 2020 | 47.96 | 49.88 | 47.21 | 48.00 | 812,674 | +0.20(+0.42%) |
Nov 17, 2020 | 46.21 | 49.02 | 45.73 | 47.80 | 793,620 | -0.12(-0.25%) |
Nov 16, 2020 | 46.71 | 48.50 | 45.19 | 47.92 | 970,336 | +1.52(+3.28%) |
Nov 13, 2020 | 44.08 | 47.16 | 43.96 | 46.40 | 1,296,071 | +2.86(+6.57%) |
Nov 12, 2020 | 45.33 | 46.91 | 42.11 | 43.54 | 1,274,038 | -2.64(-5.72%) |
Nov 11, 2020 | 45.51 | 46.18 | 43.14 | 46.18 | 1,003,878 | +2.02(+4.57%) |
Nov 10, 2020 | 40.95 | 44.93 | 38.86 | 44.16 | 2,383,703 | +5.82(+15.19%) |
Nov 09, 2020 | 51.70 | 52.67 | 38.27 | 38.34 | 3,565,184 | -10.03(-20.73%) |
Nov 06, 2020 | 51.94 | 52.27 | 47.57 | 48.37 | 1,147,646 | -3.96(-7.56%) |
Nov 05, 2020 | 54.80 | 55.54 | 52.08 | 52.32 | 1,029,177 | +0.14(+0.27%) |
Nov 04, 2020 | 46.06 | 53.23 | 46.01 | 52.18 | 1,816,787 | +6.62(+14.53%) |
Nov 03, 2020 | 45.28 | 46.21 | 43.29 | 45.56 | 982,961 | +2.25(+5.18%) |