Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.91 | 41.99 | 36.72 | 38.47 | 1,534,600 | -1.86(-4.61%) |
Jan 28, 2021 | 39.04 | 41.61 | 38.25 | 40.33 | 1,906,270 | +2.66(+7.06%) |
Jan 27, 2021 | 38.33 | 40.37 | 36.05 | 37.67 | 4,021,029 | -4.80(-11.30%) |
Jan 26, 2021 | 46.24 | 48.01 | 42.02 | 42.47 | 844,990 | -4.44(-9.46%) |
Jan 25, 2021 | 48.28 | 49.29 | 44.54 | 46.91 | 753,593 | -1.01(-2.11%) |
Jan 22, 2021 | 48.02 | 48.88 | 47.31 | 47.92 | 611,600 | -0.90(-1.84%) |
Jan 21, 2021 | 51.66 | 51.66 | 46.64 | 48.82 | 986,216 | -2.20(-4.31%) |
Jan 20, 2021 | 49.34 | 53.46 | 49.13 | 51.02 | 1,584,413 | +2.23(+4.57%) |
Jan 19, 2021 | 44.43 | 49.27 | 44.43 | 48.79 | 1,097,436 | +5.18(+11.88%) |
Jan 15, 2021 | 42.89 | 46.07 | 41.59 | 43.61 | 998,800 | +0.56(+1.30%) |
Jan 14, 2021 | 41.01 | 45.19 | 41.01 | 43.05 | 1,039,133 | +2.12(+5.18%) |
Jan 13, 2021 | 40.37 | 43.25 | 39.77 | 40.93 | 819,396 | +1.15(+2.89%) |
Jan 12, 2021 | 39.17 | 40.14 | 38.11 | 39.78 | 826,169 | +1.85(+4.88%) |
Jan 11, 2021 | 36.00 | 39.43 | 34.29 | 37.93 | 1,060,988 | +1.94(+5.39%) |
Jan 08, 2021 | 35.99 | 39.50 | 35.59 | 35.99 | 1,484,700 | +0.94(+2.68%) |
Jan 07, 2021 | 33.08 | 36.24 | 33.08 | 35.05 | 1,509,699 | +2.45(+7.52%) |
Jan 06, 2021 | 34.26 | 35.00 | 32.05 | 32.60 | 1,531,981 | -2.36(-6.75%) |
Jan 05, 2021 | 34.80 | 35.19 | 33.74 | 34.96 | 567,056 | +0.18(+0.52%) |
Jan 04, 2021 | 35.14 | 36.31 | 32.54 | 34.78 | 1,358,422 | -1.83(-5.00%) |
Dec 31, 2020 | 36.61 | 36.61 | 36.61 | 688,076 | -1.29(-3.40%) | |
Dec 30, 2020 | 38.51 | 41.30 | 37.77 | 37.90 | 688,076 | -0.62(-1.61%) |
Dec 29, 2020 | 41.29 | 42.31 | 34.42 | 38.52 | 1,490,977 | -2.90(-7.00%) |
Dec 28, 2020 | 43.60 | 45.57 | 40.83 | 41.42 | 1,209,224 | -0.07(-0.17%) |
Dec 24, 2020 | 42.55 | 45.79 | 41.30 | 41.49 | 575,500 | -1.20(-2.81%) |
Dec 23, 2020 | 45.94 | 46.80 | 42.52 | 42.69 | 1,218,659 | -1.31(-2.98%) |
Dec 22, 2020 | 41.62 | 45.12 | 40.80 | 44.00 | 1,197,265 | +2.99(+7.29%) |
Dec 21, 2020 | 38.22 | 42.49 | 38.09 | 41.01 | 1,261,825 | +2.32(+6.00%) |
Dec 18, 2020 | 37.24 | 39.20 | 37.24 | 38.69 | 683,100 | +1.73(+4.68%) |
Dec 17, 2020 | 36.37 | 37.33 | 35.81 | 36.96 | 372,995 | +1.05(+2.92%) |
Dec 16, 2020 | 36.44 | 36.85 | 35.27 | 35.91 | 433,802 | -0.24(-0.66%) |
Dec 15, 2020 | 35.10 | 36.32 | 33.76 | 36.15 | 617,752 | +1.51(+4.36%) |
Dec 14, 2020 | 38.98 | 40.93 | 34.26 | 34.64 | 1,663,207 | -3.67(-9.58%) |
Dec 11, 2020 | 38.87 | 39.65 | 37.73 | 38.31 | 613,600 | -0.88(-2.25%) |
Dec 10, 2020 | 35.90 | 39.53 | 34.36 | 39.19 | 912,571 | +2.40(+6.52%) |
Dec 09, 2020 | 34.11 | 37.41 | 34.01 | 36.79 | 1,237,618 | +2.36(+6.85%) |
Dec 08, 2020 | 34.78 | 35.02 | 33.60 | 34.43 | 544,182 | +0.09(+0.26%) |
Dec 07, 2020 | 30.24 | 34.87 | 30.19 | 34.34 | 1,173,893 | +4.37(+14.58%) |
Dec 04, 2020 | 28.84 | 30.24 | 28.28 | 29.97 | 573,100 | +1.13(+3.92%) |
Dec 03, 2020 | 28.80 | 29.13 | 27.44 | 28.84 | 602,023 | +0.07(+0.24%) |
Dec 02, 2020 | 27.76 | 29.09 | 26.53 | 28.77 | 945,734 | +0.60(+2.13%) |
Dec 01, 2020 | 27.68 | 29.32 | 26.79 | 28.17 | 1,199,462 | +0.64(+2.32%) |
Nov 30, 2020 | 28.10 | 28.22 | 25.60 | 27.53 | 1,070,232 | -0.24(-0.86%) |
Nov 27, 2020 | 26.46 | 28.01 | 25.93 | 27.77 | 451,400 | +1.53(+5.83%) |
Nov 25, 2020 | 25.56 | 26.50 | 25.20 | 26.24 | 637,900 | +0.96(+3.80%) |
Nov 24, 2020 | 27.11 | 27.37 | 24.99 | 25.28 | 1,397,477 | -0.91(-3.47%) |
Nov 23, 2020 | 31.85 | 32.80 | 26.04 | 26.19 | 3,101,558 | -4.81(-15.52%) |
Nov 20, 2020 | 29.22 | 31.80 | 28.85 | 31.00 | 1,947,300 | +1.80(+6.16%) |
Nov 19, 2020 | 28.71 | 29.64 | 28.05 | 29.20 | 431,749 | +0.50(+1.74%) |
Nov 18, 2020 | 28.28 | 29.69 | 28.25 | 28.70 | 827,342 | +0.57(+2.03%) |
Nov 17, 2020 | 27.64 | 28.35 | 26.90 | 28.13 | 423,152 | +0.46(+1.66%) |
Nov 16, 2020 | 29.26 | 29.89 | 26.87 | 27.67 | 701,585 | -1.39(-4.78%) |
Nov 13, 2020 | 29.29 | 30.17 | 28.06 | 29.06 | 702,700 | +0.12(+0.41%) |
Nov 12, 2020 | 29.58 | 30.15 | 27.33 | 28.94 | 657,146 | -0.50(-1.70%) |
Nov 11, 2020 | 26.56 | 30.49 | 26.56 | 29.44 | 1,214,403 | +3.13(+11.90%) |
Nov 10, 2020 | 25.51 | 26.64 | 23.69 | 26.31 | 741,007 | +1.10(+4.36%) |
Nov 09, 2020 | 27.03 | 27.88 | 25.08 | 25.21 | 806,783 | -1.19(-4.51%) |
Nov 06, 2020 | 23.67 | 30.21 | 23.67 | 26.40 | 2,024,100 | -0.37(-1.38%) |
Nov 05, 2020 | 26.78 | 27.69 | 26.13 | 26.77 | 541,301 | +0.39(+1.48%) |
Nov 04, 2020 | 27.04 | 27.67 | 25.89 | 26.38 | 476,278 | -0.09(-0.34%) |
Nov 03, 2020 | 24.84 | 26.68 | 24.84 | 26.47 | 346,562 | +1.90(+7.73%) |