Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.04 | 39.52 | 36.20 | 36.79 | 312,800 | -2.94(-7.40%) |
Jan 28, 2021 | 40.26 | 40.78 | 38.76 | 39.73 | 257,754 | -0.53(-1.32%) |
Jan 27, 2021 | 44.79 | 45.54 | 39.12 | 40.26 | 619,973 | -9.61(-19.27%) |
Jan 26, 2021 | 48.51 | 51.30 | 47.99 | 49.87 | 400,522 | +1.48(+3.06%) |
Jan 25, 2021 | 45.12 | 48.73 | 45.11 | 48.39 | 206,583 | +3.51(+7.82%) |
Jan 22, 2021 | 42.97 | 45.37 | 42.09 | 44.88 | 171,700 | +1.66(+3.84%) |
Jan 21, 2021 | 43.30 | 43.69 | 42.31 | 43.22 | 110,807 | +0.66(+1.55%) |
Jan 20, 2021 | 41.23 | 42.57 | 40.70 | 42.56 | 102,375 | +1.33(+3.23%) |
Jan 19, 2021 | 43.30 | 43.93 | 40.82 | 41.23 | 202,892 | -1.27(-2.99%) |
Jan 15, 2021 | 42.48 | 43.03 | 41.91 | 42.50 | 105,100 | -0.05(-0.12%) |
Jan 14, 2021 | 41.32 | 43.09 | 41.32 | 42.55 | 154,021 | +1.45(+3.53%) |
Jan 13, 2021 | 40.57 | 41.45 | 40.56 | 41.10 | 89,071 | +0.55(+1.36%) |
Jan 12, 2021 | 39.55 | 40.64 | 39.26 | 40.55 | 74,003 | +1.07(+2.71%) |
Jan 11, 2021 | 38.65 | 39.87 | 38.00 | 39.48 | 92,257 | +0.14(+0.36%) |
Jan 08, 2021 | 40.21 | 40.44 | 38.45 | 39.34 | 84,300 | -0.85(-2.11%) |
Jan 07, 2021 | 39.96 | 40.44 | 38.23 | 40.19 | 172,774 | +0.32(+0.80%) |
Jan 06, 2021 | 38.26 | 40.18 | 37.59 | 39.87 | 296,779 | +1.83(+4.81%) |
Jan 05, 2021 | 36.89 | 38.30 | 36.80 | 38.04 | 100,414 | +0.92(+2.48%) |
Jan 04, 2021 | 38.40 | 38.50 | 36.68 | 37.12 | 128,733 | -1.26(-3.28%) |
Dec 31, 2020 | 38.38 | 38.38 | 38.38 | 55,977 | -0.29(-0.75%) | |
Dec 30, 2020 | 38.76 | 39.06 | 38.59 | 38.67 | 55,977 | +0.00(+0.00%) |
Dec 29, 2020 | 40.03 | 40.15 | 38.32 | 38.67 | 90,296 | -1.13(-2.84%) |
Dec 28, 2020 | 41.20 | 41.20 | 39.70 | 39.80 | 69,323 | -1.24(-3.02%) |
Dec 24, 2020 | 41.94 | 42.17 | 40.68 | 41.04 | 35,800 | -0.78(-1.87%) |
Dec 23, 2020 | 41.99 | 42.63 | 41.71 | 41.82 | 100,613 | -0.11(-0.26%) |
Dec 22, 2020 | 40.39 | 42.19 | 40.17 | 41.93 | 126,126 | +1.85(+4.62%) |
Dec 21, 2020 | 38.79 | 40.43 | 38.23 | 40.08 | 102,102 | +0.41(+1.03%) |
Dec 18, 2020 | 41.00 | 41.71 | 39.51 | 39.67 | 395,400 | -0.89(-2.19%) |
Dec 17, 2020 | 39.01 | 40.73 | 39.01 | 40.56 | 99,130 | +1.64(+4.21%) |
Dec 16, 2020 | 39.01 | 39.80 | 38.47 | 38.92 | 81,739 | -0.30(-0.76%) |
Dec 15, 2020 | 38.59 | 39.71 | 38.25 | 39.22 | 302,802 | +1.00(+2.62%) |
Dec 14, 2020 | 39.93 | 40.10 | 38.12 | 38.22 | 115,571 | -1.45(-3.66%) |
Dec 11, 2020 | 39.14 | 40.33 | 39.14 | 39.67 | 83,500 | -0.23(-0.58%) |
Dec 10, 2020 | 39.05 | 40.44 | 38.02 | 39.90 | 78,757 | +0.46(+1.17%) |
Dec 09, 2020 | 40.54 | 41.28 | 39.19 | 39.44 | 148,810 | -1.05(-2.59%) |
Dec 08, 2020 | 40.08 | 40.64 | 39.54 | 40.49 | 126,140 | +0.42(+1.05%) |
Dec 07, 2020 | 38.81 | 40.29 | 37.98 | 40.07 | 136,248 | +1.24(+3.19%) |
Dec 04, 2020 | 39.09 | 39.28 | 38.28 | 38.83 | 86,400 | +0.55(+1.44%) |
Dec 03, 2020 | 37.41 | 38.49 | 37.41 | 38.28 | 108,080 | +1.16(+3.13%) |
Dec 02, 2020 | 36.75 | 37.33 | 35.85 | 37.12 | 266,112 | -0.03(-0.08%) |
Dec 01, 2020 | 37.82 | 38.35 | 36.77 | 37.15 | 659,406 | -0.21(-0.56%) |
Nov 30, 2020 | 38.32 | 38.47 | 36.69 | 37.36 | 364,960 | -1.07(-2.78%) |
Nov 27, 2020 | 38.74 | 39.58 | 37.96 | 38.43 | 144,000 | -0.03(-0.08%) |
Nov 25, 2020 | 39.44 | 39.94 | 38.10 | 38.46 | 346,500 | +0.08(+0.21%) |
Nov 24, 2020 | 39.00 | 40.10 | 38.30 | 38.38 | 173,051 | -0.01(-0.03%) |
Nov 23, 2020 | 41.24 | 41.45 | 37.98 | 38.39 | 252,804 | -2.27(-5.58%) |
Nov 20, 2020 | 40.86 | 42.34 | 40.55 | 40.66 | 395,900 | +1.01(+2.55%) |
Nov 19, 2020 | 37.40 | 39.72 | 37.40 | 39.65 | 226,635 | +2.00(+5.31%) |
Nov 18, 2020 | 36.00 | 38.71 | 35.53 | 37.65 | 316,457 | +1.62(+4.50%) |
Nov 17, 2020 | 33.61 | 36.26 | 33.47 | 36.03 | 224,988 | +1.98(+5.81%) |
Nov 16, 2020 | 33.53 | 34.85 | 33.20 | 34.05 | 118,288 | +0.89(+2.68%) |
Nov 13, 2020 | 33.09 | 33.43 | 32.04 | 33.16 | 96,100 | +0.41(+1.25%) |
Nov 12, 2020 | 32.00 | 33.49 | 31.63 | 32.75 | 216,511 | +0.68(+2.12%) |
Nov 11, 2020 | 31.83 | 32.15 | 31.04 | 32.07 | 85,981 | +0.39(+1.23%) |
Nov 10, 2020 | 31.67 | 31.94 | 30.95 | 31.68 | 164,443 | +0.21(+0.67%) |
Nov 09, 2020 | 31.19 | 33.16 | 31.00 | 31.47 | 208,604 | +0.62(+2.01%) |
Nov 06, 2020 | 30.70 | 30.90 | 30.21 | 30.85 | 95,500 | +0.23(+0.75%) |
Nov 05, 2020 | 28.88 | 30.68 | 28.36 | 30.62 | 166,247 | +2.11(+7.40%) |
Nov 04, 2020 | 28.04 | 28.74 | 27.67 | 28.51 | 164,216 | +0.08(+0.28%) |
Nov 03, 2020 | 27.70 | 28.68 | 27.12 | 28.43 | 187,728 | +0.95(+3.46%) |