Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.80 | 84.70 | 76.30 | 80.50 | 543,950 | -17.50(-17.86%) |
Jan 28, 2021 | 98.00 | 112.00 | 94.50 | 98.00 | 196,868 | +3.50(+3.70%) |
Jan 27, 2021 | 100.10 | 105.00 | 87.50 | 94.50 | 337,474 | -20.30(-17.68%) |
Jan 26, 2021 | 121.80 | 126.00 | 112.00 | 114.80 | 267,973 | -5.60(-4.65%) |
Jan 25, 2021 | 121.10 | 122.50 | 110.60 | 120.40 | 439,616 | -4.90(-3.91%) |
Jan 22, 2021 | 163.10 | 163.80 | 119.70 | 125.30 | 2,961,643 | +36.40(+40.94%) |
Jan 21, 2021 | 82.60 | 90.30 | 77.00 | 88.90 | 960,676 | -11.20(-11.19%) |
Jan 20, 2021 | 72.10 | 116.20 | 68.60 | 100.10 | 3,944,756 | +43.75(+77.64%) |
Jan 19, 2021 | 56.00 | 58.59 | 52.54 | 56.35 | 113,832 | +1.97(+3.63%) |
Jan 15, 2021 | 56.70 | 58.60 | 52.53 | 54.38 | 121,621 | -2.32(-4.10%) |
Jan 14, 2021 | 54.60 | 58.80 | 53.20 | 56.70 | 177,427 | +4.12(+7.83%) |
Jan 13, 2021 | 51.80 | 55.86 | 51.31 | 52.58 | 140,294 | +1.48(+2.90%) |
Jan 12, 2021 | 49.98 | 55.58 | 48.37 | 51.10 | 182,367 | +1.61(+3.25%) |
Jan 11, 2021 | 48.30 | 51.71 | 47.81 | 49.49 | 89,580 | +0.71(+1.46%) |
Jan 08, 2021 | 49.33 | 50.32 | 46.74 | 48.78 | 85,675 | -0.52(-1.06%) |
Jan 07, 2021 | 47.77 | 52.50 | 47.77 | 49.30 | 178,587 | +3.10(+6.71%) |
Jan 06, 2021 | 42.00 | 53.90 | 40.60 | 46.20 | 339,086 | +3.14(+7.28%) |
Jan 05, 2021 | 38.50 | 44.38 | 38.13 | 43.06 | 218,443 | +5.16(+13.61%) |
Jan 04, 2021 | 34.65 | 38.85 | 34.03 | 37.91 | 111,130 | +3.95(+11.63%) |
Dec 31, 2020 | 33.96 | 33.96 | 33.96 | 23,875 | -1.04(-2.98%) | |
Dec 30, 2020 | 35.00 | 35.00 | 34.30 | 35.00 | 23,875 | +0.24(+0.68%) |
Dec 29, 2020 | 35.70 | 35.70 | 33.80 | 34.76 | 27,531 | -1.32(-3.65%) |
Dec 28, 2020 | 35.00 | 37.08 | 34.65 | 36.08 | 35,861 | -0.18(-0.50%) |
Dec 24, 2020 | 36.75 | 37.10 | 35.35 | 36.26 | 29,055 | -0.34(-0.92%) |
Dec 23, 2020 | 36.40 | 42.28 | 35.00 | 36.60 | 178,097 | +2.48(+7.29%) |
Dec 22, 2020 | 34.80 | 35.00 | 33.60 | 34.11 | 33,579 | -0.81(-2.33%) |
Dec 21, 2020 | 35.69 | 36.04 | 34.66 | 34.92 | 20,743 | +0.29(+0.85%) |
Dec 18, 2020 | 36.39 | 36.40 | 34.63 | 34.63 | 20,621 | -1.77(-4.87%) |
Dec 17, 2020 | 35.70 | 37.10 | 35.00 | 36.40 | 20,130 | +1.43(+4.08%) |
Dec 16, 2020 | 35.27 | 35.70 | 34.73 | 34.97 | 19,685 | -0.84(-2.35%) |
Dec 15, 2020 | 37.11 | 37.45 | 35.22 | 35.81 | 28,881 | -0.84(-2.29%) |
Dec 14, 2020 | 37.80 | 37.80 | 35.85 | 36.65 | 26,020 | +0.57(+1.57%) |
Dec 11, 2020 | 37.83 | 38.43 | 35.07 | 36.09 | 72,758 | -2.41(-6.27%) |
Dec 10, 2020 | 33.91 | 39.68 | 33.60 | 38.50 | 81,865 | +4.19(+12.20%) |
Dec 09, 2020 | 35.00 | 35.24 | 32.90 | 34.31 | 39,018 | -0.38(-1.09%) |
Dec 08, 2020 | 33.72 | 36.33 | 33.18 | 34.69 | 66,933 | +1.16(+3.44%) |
Dec 07, 2020 | 35.34 | 35.70 | 33.18 | 33.54 | 28,921 | -0.08(-0.23%) |
Dec 04, 2020 | 34.93 | 34.93 | 32.98 | 33.61 | 30,582 | +0.59(+1.80%) |
Dec 03, 2020 | 35.00 | 35.00 | 32.91 | 33.02 | 46,516 | -1.33(-3.87%) |
Dec 02, 2020 | 36.40 | 36.40 | 31.75 | 34.35 | 111,468 | -2.75(-7.42%) |
Dec 01, 2020 | 31.50 | 37.80 | 31.50 | 37.10 | 245,739 | +6.77(+22.32%) |
Nov 30, 2020 | 30.47 | 30.70 | 29.75 | 30.33 | 31,668 | -0.47(-1.52%) |
Nov 27, 2020 | 30.41 | 30.80 | 29.50 | 30.80 | 26,825 | +0.39(+1.27%) |
Nov 25, 2020 | 28.80 | 32.20 | 28.15 | 30.41 | 147,024 | +1.57(+5.44%) |
Nov 24, 2020 | 28.35 | 28.91 | 27.65 | 28.85 | 56,995 | +0.50(+1.75%) |
Nov 23, 2020 | 28.84 | 28.84 | 28.00 | 28.35 | 57,787 | -0.30(-1.05%) |
Nov 20, 2020 | 28.52 | 28.91 | 27.65 | 28.65 | 50,997 | +0.18(+0.64%) |
Nov 19, 2020 | 28.35 | 29.26 | 27.09 | 28.47 | 78,446 | +0.28(+0.99%) |
Nov 18, 2020 | 28.52 | 28.83 | 28.00 | 28.19 | 48,470 | -0.34(-1.18%) |
Nov 17, 2020 | 27.31 | 29.75 | 26.29 | 28.52 | 90,375 | +0.36(+1.27%) |
Nov 16, 2020 | 29.41 | 32.75 | 27.90 | 28.17 | 422,878 | -19.75(-41.22%) |
Nov 13, 2020 | 50.40 | 50.40 | 47.60 | 47.92 | 150,608 | -2.13(-4.25%) |
Nov 12, 2020 | 50.05 | 52.14 | 48.37 | 50.05 | 88,278 | -0.64(-1.27%) |
Nov 11, 2020 | 49.00 | 51.37 | 47.96 | 50.69 | 56,923 | +2.39(+4.96%) |
Nov 10, 2020 | 49.13 | 49.69 | 47.60 | 48.30 | 50,748 | -1.40(-2.82%) |
Nov 09, 2020 | 53.20 | 54.60 | 49.70 | 49.70 | 77,672 | -1.04(-2.06%) |
Nov 06, 2020 | 48.30 | 51.94 | 47.56 | 50.74 | 83,687 | +1.75(+3.57%) |
Nov 05, 2020 | 51.45 | 51.80 | 48.03 | 48.99 | 58,756 | -2.02(-3.97%) |
Nov 04, 2020 | 51.80 | 53.89 | 49.36 | 51.02 | 27,131 | -0.44(-0.86%) |
Nov 03, 2020 | 50.23 | 52.74 | 49.07 | 51.46 | 33,409 | +1.76(+3.54%) |