Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.46 | 57.52 | 50.55 | 54.01 | 12,013,400 | +1.12(+2.12%) |
Jan 28, 2021 | 50.88 | 53.26 | 45.25 | 52.89 | 16,242,112 | +0.55(+1.05%) |
Jan 27, 2021 | 50.52 | 53.95 | 47.60 | 52.34 | 15,657,328 | -1.58(-2.93%) |
Jan 26, 2021 | 47.91 | 54.28 | 46.19 | 53.92 | 15,346,214 | +6.59(+13.92%) |
Jan 25, 2021 | 48.40 | 54.99 | 42.96 | 47.33 | 21,456,548 | +0.12(+0.25%) |
Jan 22, 2021 | 42.11 | 47.22 | 41.01 | 47.21 | 16,190,500 | +3.43(+7.83%) |
Jan 21, 2021 | 38.00 | 44.55 | 37.15 | 43.78 | 18,874,616 | +6.41(+17.15%) |
Jan 20, 2021 | 37.40 | 38.05 | 35.90 | 37.37 | 8,958,212 | +0.52(+1.41%) |
Jan 19, 2021 | 34.18 | 37.77 | 32.85 | 36.85 | 13,713,421 | +4.89(+15.30%) |
Jan 15, 2021 | 34.38 | 34.55 | 31.55 | 31.96 | 11,724,800 | -3.12(-8.89%) |
Jan 14, 2021 | 31.68 | 36.06 | 31.59 | 35.08 | 10,424,048 | +3.49(+11.05%) |
Jan 13, 2021 | 30.49 | 32.07 | 29.27 | 31.59 | 7,665,838 | +1.35(+4.46%) |
Jan 12, 2021 | 30.17 | 30.93 | 28.83 | 30.24 | 7,636,847 | +0.59(+1.99%) |
Jan 11, 2021 | 28.32 | 30.78 | 28.12 | 29.65 | 6,668,079 | +0.35(+1.19%) |
Jan 08, 2021 | 32.03 | 32.08 | 28.75 | 29.30 | 10,154,000 | -2.00(-6.39%) |
Jan 07, 2021 | 32.25 | 32.86 | 30.46 | 31.30 | 12,214,935 | +1.57(+5.28%) |
Jan 06, 2021 | 27.17 | 31.65 | 26.29 | 29.73 | 22,533,430 | +4.99(+20.17%) |
Jan 05, 2021 | 25.05 | 25.83 | 24.26 | 24.74 | 5,254,714 | -0.57(-2.25%) |
Jan 04, 2021 | 26.00 | 26.77 | 24.72 | 25.31 | 5,705,390 | -0.33(-1.29%) |
Dec 31, 2020 | 25.64 | 25.64 | 25.64 | 7,986,792 | -0.25(-0.97%) | |
Dec 30, 2020 | 25.25 | 26.92 | 25.11 | 25.89 | 7,986,792 | +1.16(+4.69%) |
Dec 29, 2020 | 26.70 | 26.70 | 24.01 | 24.73 | 8,838,619 | -1.58(-6.01%) |
Dec 28, 2020 | 31.16 | 31.63 | 25.89 | 26.31 | 11,637,272 | -3.56(-11.92%) |
Dec 24, 2020 | 29.82 | 31.10 | 29.23 | 29.87 | 3,483,700 | -0.17(-0.57%) |
Dec 23, 2020 | 31.52 | 31.89 | 29.64 | 30.04 | 7,620,862 | -0.61(-1.99%) |
Dec 22, 2020 | 28.05 | 32.19 | 27.78 | 30.65 | 13,586,973 | +3.14(+11.41%) |
Dec 21, 2020 | 25.51 | 27.88 | 25.11 | 27.51 | 8,409,912 | +2.01(+7.88%) |
Dec 18, 2020 | 24.71 | 27.65 | 24.68 | 25.50 | 12,517,800 | +0.88(+3.57%) |
Dec 17, 2020 | 25.41 | 25.61 | 24.12 | 24.62 | 5,116,059 | -0.39(-1.56%) |
Dec 16, 2020 | 24.55 | 25.14 | 23.55 | 25.01 | 5,339,695 | +0.14(+0.56%) |
Dec 15, 2020 | 22.42 | 26.14 | 22.25 | 24.87 | 12,909,293 | +2.88(+13.10%) |
Dec 14, 2020 | 21.82 | 22.19 | 20.90 | 21.99 | 3,635,414 | +0.49(+2.28%) |
Dec 11, 2020 | 21.03 | 22.55 | 20.70 | 21.50 | 4,451,200 | +0.34(+1.61%) |
Dec 10, 2020 | 20.51 | 21.37 | 20.28 | 21.16 | 3,364,528 | +0.34(+1.63%) |
Dec 09, 2020 | 22.61 | 22.69 | 20.41 | 20.82 | 5,755,445 | -1.36(-6.13%) |
Dec 08, 2020 | 21.00 | 22.22 | 21.00 | 22.18 | 4,550,730 | +1.13(+5.37%) |
Dec 07, 2020 | 20.62 | 21.70 | 20.61 | 21.05 | 3,895,786 | +0.14(+0.67%) |
Dec 04, 2020 | 20.90 | 21.35 | 20.45 | 20.91 | 4,020,400 | +0.22(+1.06%) |
Dec 03, 2020 | 21.71 | 21.79 | 20.66 | 20.69 | 4,906,995 | -0.96(-4.43%) |
Dec 02, 2020 | 20.76 | 21.74 | 20.07 | 21.65 | 4,105,668 | +0.41(+1.93%) |
Dec 01, 2020 | 22.54 | 22.59 | 21.11 | 21.24 | 5,394,898 | -0.92(-4.15%) |
Nov 30, 2020 | 23.79 | 23.84 | 21.23 | 22.16 | 7,727,555 | -1.00(-4.32%) |
Nov 27, 2020 | 23.89 | 24.40 | 23.03 | 23.16 | 4,285,900 | -0.19(-0.81%) |
Nov 25, 2020 | 22.84 | 24.21 | 22.57 | 23.35 | 4,996,400 | +0.36(+1.57%) |
Nov 24, 2020 | 22.44 | 23.32 | 21.71 | 22.99 | 6,336,770 | +1.06(+4.83%) |
Nov 23, 2020 | 22.13 | 22.40 | 21.33 | 21.93 | 6,317,198 | +0.23(+1.06%) |
Nov 20, 2020 | 21.25 | 22.56 | 21.12 | 21.70 | 8,822,000 | +0.67(+3.19%) |
Nov 19, 2020 | 20.17 | 21.05 | 19.62 | 21.03 | 4,884,138 | +1.18(+5.94%) |
Nov 18, 2020 | 20.58 | 21.11 | 19.83 | 19.85 | 5,330,119 | -0.59(-2.89%) |
Nov 17, 2020 | 19.58 | 20.55 | 19.02 | 20.44 | 5,995,150 | +0.71(+3.60%) |
Nov 16, 2020 | 19.30 | 20.47 | 19.05 | 19.73 | 7,848,409 | +0.75(+3.92%) |
Nov 13, 2020 | 19.02 | 19.74 | 18.66 | 18.98 | 4,857,300 | +0.25(+1.36%) |
Nov 12, 2020 | 19.65 | 20.05 | 18.62 | 18.73 | 6,778,377 | -0.78(-4.00%) |
Nov 11, 2020 | 19.01 | 20.71 | 18.90 | 19.51 | 8,944,556 | +0.94(+5.06%) |
Nov 10, 2020 | 19.80 | 20.17 | 18.22 | 18.57 | 6,014,618 | -0.69(-3.58%) |
Nov 09, 2020 | 21.41 | 21.60 | 19.22 | 19.26 | 9,824,874 | -1.07(-5.26%) |
Nov 06, 2020 | 19.90 | 21.29 | 19.50 | 20.33 | 14,712,200 | +0.94(+4.85%) |
Nov 05, 2020 | 17.30 | 19.82 | 17.21 | 19.39 | 17,654,572 | +2.82(+17.02%) |
Nov 04, 2020 | 16.10 | 16.82 | 14.66 | 16.57 | 22,109,062 | -0.48(-2.82%) |
Nov 03, 2020 | 16.96 | 18.17 | 16.67 | 17.05 | 10,488,242 | +0.21(+1.25%) |