Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 68.51 | 71.74 | 65.65 | 68.17 | 17,741 | -0.68(-0.99%) |
Jan 28, 2021 | 70.14 | 74.46 | 65.28 | 68.85 | 16,521 | +0.17(+0.25%) |
Jan 27, 2021 | 71.40 | 75.82 | 68.00 | 68.68 | 40,498 | -10.71(-13.49%) |
Jan 26, 2021 | 71.74 | 92.65 | 69.19 | 79.39 | 165,465 | +9.18(+13.08%) |
Jan 25, 2021 | 74.63 | 74.66 | 68.51 | 70.21 | 17,370 | -2.55(-3.50%) |
Jan 22, 2021 | 64.94 | 74.46 | 64.94 | 72.76 | 26,411 | +5.10(+7.54%) |
Jan 21, 2021 | 67.66 | 68.85 | 64.77 | 67.66 | 10,731 | +1.70(+2.58%) |
Jan 20, 2021 | 62.22 | 74.80 | 61.88 | 65.96 | 71,367 | +4.25(+6.89%) |
Jan 19, 2021 | 60.35 | 62.56 | 59.16 | 61.71 | 6,255 | +1.36(+2.25%) |
Jan 15, 2021 | 62.56 | 62.90 | 59.16 | 60.35 | 8,523 | -1.70(-2.74%) |
Jan 14, 2021 | 62.22 | 62.85 | 60.52 | 62.05 | 7,463 | +0.00(+0.00%) |
Jan 13, 2021 | 62.90 | 63.75 | 60.35 | 62.05 | 8,116 | +0.00(+0.00%) |
Jan 12, 2021 | 58.31 | 62.39 | 57.97 | 62.05 | 13,167 | +3.74(+6.41%) |
Jan 11, 2021 | 58.31 | 59.16 | 57.38 | 58.31 | 7,667 | -0.17(-0.29%) |
Jan 08, 2021 | 60.69 | 61.12 | 56.95 | 58.48 | 9,588 | -2.04(-3.37%) |
Jan 07, 2021 | 56.10 | 61.03 | 56.10 | 60.52 | 10,607 | +5.27(+9.54%) |
Jan 06, 2021 | 58.65 | 59.16 | 53.88 | 55.25 | 17,215 | -2.72(-4.69%) |
Jan 05, 2021 | 57.63 | 58.65 | 54.91 | 57.97 | 10,303 | +1.19(+2.10%) |
Jan 04, 2021 | 51.85 | 58.82 | 51.85 | 56.78 | 29,894 | +5.78(+11.33%) |
Dec 31, 2020 | 51.00 | 51.00 | 51.00 | 11,415 | -3.06(-5.66%) | |
Dec 30, 2020 | 52.19 | 54.06 | 51.34 | 54.06 | 11,415 | +3.91(+7.80%) |
Dec 29, 2020 | 53.21 | 54.23 | 50.15 | 50.15 | 19,918 | -3.06(-5.75%) |
Dec 28, 2020 | 53.55 | 54.40 | 52.36 | 53.21 | 13,206 | +0.68(+1.29%) |
Dec 24, 2020 | 53.55 | 54.08 | 51.34 | 52.53 | 7,729 | -0.68(-1.28%) |
Dec 23, 2020 | 54.40 | 55.76 | 52.36 | 53.21 | 15,454 | -0.51(-0.95%) |
Dec 22, 2020 | 53.21 | 55.25 | 51.68 | 53.72 | 15,396 | +1.02(+1.94%) |
Dec 21, 2020 | 47.60 | 53.55 | 47.60 | 52.70 | 23,658 | +4.59(+9.54%) |
Dec 18, 2020 | 48.96 | 52.70 | 48.11 | 48.11 | 34,852 | -0.85(-1.74%) |
Dec 17, 2020 | 46.92 | 49.47 | 46.92 | 48.96 | 15,835 | +1.70(+3.60%) |
Dec 16, 2020 | 47.43 | 47.94 | 46.24 | 47.26 | 7,310 | +0.17(+0.36%) |
Dec 15, 2020 | 46.75 | 50.32 | 46.07 | 47.09 | 29,635 | +0.85(+1.84%) |
Dec 14, 2020 | 46.58 | 48.62 | 45.76 | 46.24 | 14,001 | +0.17(+0.37%) |
Dec 11, 2020 | 46.92 | 47.26 | 45.22 | 46.07 | 24,364 | -0.85(-1.81%) |
Dec 10, 2020 | 47.94 | 49.13 | 44.37 | 46.92 | 56,204 | -3.74(-7.38%) |
Dec 09, 2020 | 46.92 | 67.15 | 46.75 | 50.66 | 624,733 | +3.74(+7.97%) |
Dec 08, 2020 | 45.56 | 48.62 | 45.05 | 46.92 | 14,433 | +0.34(+0.73%) |
Dec 07, 2020 | 47.26 | 47.94 | 45.56 | 46.58 | 13,627 | -0.34(-0.72%) |
Dec 04, 2020 | 47.60 | 47.85 | 46.58 | 46.92 | 6,105 | -0.68(-1.43%) |
Dec 03, 2020 | 47.43 | 47.94 | 47.26 | 47.60 | 9,620 | -0.34(-0.71%) |
Dec 02, 2020 | 48.45 | 48.62 | 47.09 | 47.94 | 8,250 | -0.68(-1.40%) |
Dec 01, 2020 | 50.15 | 50.15 | 47.09 | 48.62 | 24,068 | -1.70(-3.38%) |
Nov 30, 2020 | 49.98 | 50.83 | 47.77 | 50.32 | 12,842 | +0.34(+0.68%) |
Nov 27, 2020 | 48.79 | 52.02 | 47.87 | 49.98 | 24,870 | +1.87(+3.89%) |
Nov 25, 2020 | 46.41 | 48.45 | 45.56 | 48.11 | 12,923 | +2.38(+5.20%) |
Nov 24, 2020 | 47.94 | 47.94 | 45.05 | 45.73 | 14,972 | -1.70(-3.58%) |
Nov 23, 2020 | 48.96 | 48.96 | 46.75 | 47.43 | 8,209 | -1.53(-3.13%) |
Nov 20, 2020 | 49.64 | 50.32 | 46.92 | 48.96 | 19,058 | +0.51(+1.05%) |
Nov 19, 2020 | 45.90 | 50.15 | 42.84 | 48.45 | 31,944 | +2.89(+6.34%) |
Nov 18, 2020 | 45.05 | 46.58 | 44.37 | 45.56 | 13,885 | -1.19(-2.55%) |
Nov 17, 2020 | 46.75 | 47.43 | 45.39 | 46.75 | 12,079 | -0.51(-1.08%) |
Nov 16, 2020 | 48.96 | 49.30 | 45.56 | 47.26 | 19,700 | -1.62(-3.32%) |
Nov 13, 2020 | 49.13 | 50.23 | 45.90 | 48.88 | 32,882 | -1.44(-2.86%) |
Nov 12, 2020 | 51.85 | 59.67 | 46.92 | 50.32 | 258,007 | -0.85(-1.66%) |
Nov 11, 2020 | 52.70 | 53.38 | 48.45 | 51.17 | 40,397 | -1.53(-2.90%) |
Nov 10, 2020 | 47.60 | 54.74 | 47.60 | 52.70 | 86,722 | +3.91(+8.01%) |
Nov 09, 2020 | 49.13 | 49.30 | 47.26 | 48.79 | 9,624 | +3.06(+6.69%) |
Nov 06, 2020 | 46.24 | 47.63 | 45.05 | 45.73 | 6,182 | -1.87(-3.93%) |
Nov 05, 2020 | 48.45 | 50.73 | 45.73 | 47.60 | 3,687 | -1.02(-2.10%) |
Nov 04, 2020 | 46.41 | 51.00 | 44.20 | 48.62 | 4,892 | +2.55(+5.54%) |
Nov 03, 2020 | 44.20 | 46.07 | 43.35 | 46.07 | 4,562 | +1.70(+3.83%) |