Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.33 | 42.51 | 39.88 | 40.68 | 588,700 | -1.61(-3.81%) |
Jan 28, 2021 | 42.42 | 43.16 | 40.15 | 42.29 | 716,826 | +0.31(+0.74%) |
Jan 27, 2021 | 43.23 | 43.53 | 40.47 | 41.98 | 988,879 | -2.63(-5.90%) |
Jan 26, 2021 | 47.14 | 47.56 | 44.12 | 44.61 | 476,012 | -2.50(-5.31%) |
Jan 25, 2021 | 48.90 | 49.63 | 46.76 | 47.11 | 440,040 | -1.25(-2.58%) |
Jan 22, 2021 | 48.01 | 48.48 | 46.85 | 48.36 | 285,200 | +0.15(+0.31%) |
Jan 21, 2021 | 49.35 | 49.35 | 47.53 | 48.21 | 380,767 | -0.49(-1.01%) |
Jan 20, 2021 | 48.86 | 49.37 | 48.12 | 48.70 | 727,904 | +0.70(+1.46%) |
Jan 19, 2021 | 45.68 | 48.09 | 45.52 | 48.00 | 622,445 | +2.78(+6.15%) |
Jan 15, 2021 | 45.67 | 46.60 | 44.83 | 45.22 | 412,200 | -1.05(-2.27%) |
Jan 14, 2021 | 46.00 | 46.94 | 45.50 | 46.27 | 421,696 | +0.91(+2.01%) |
Jan 13, 2021 | 45.66 | 46.06 | 43.66 | 45.36 | 449,547 | -0.25(-0.55%) |
Jan 12, 2021 | 44.77 | 46.15 | 44.25 | 45.61 | 563,620 | +1.66(+3.78%) |
Jan 11, 2021 | 41.77 | 44.07 | 41.20 | 43.95 | 777,130 | +1.95(+4.64%) |
Jan 08, 2021 | 43.03 | 43.20 | 40.68 | 42.00 | 627,600 | -0.50(-1.18%) |
Jan 07, 2021 | 42.82 | 43.43 | 41.67 | 42.50 | 587,419 | +0.35(+0.83%) |
Jan 06, 2021 | 42.01 | 43.35 | 41.55 | 42.15 | 842,381 | +0.65(+1.57%) |
Jan 05, 2021 | 39.95 | 42.70 | 39.95 | 41.50 | 980,674 | +1.69(+4.25%) |
Jan 04, 2021 | 38.51 | 40.30 | 37.60 | 39.81 | 827,144 | +1.63(+4.27%) |
Dec 31, 2020 | 38.18 | 38.18 | 38.18 | 488,429 | -0.03(-0.08%) | |
Dec 30, 2020 | 36.32 | 39.80 | 36.32 | 38.21 | 488,429 | +2.02(+5.58%) |
Dec 29, 2020 | 38.82 | 38.90 | 36.06 | 36.19 | 488,283 | -2.55(-6.58%) |
Dec 28, 2020 | 39.29 | 39.80 | 37.64 | 38.74 | 349,791 | -0.01(-0.03%) |
Dec 24, 2020 | 38.72 | 39.66 | 38.03 | 38.75 | 139,400 | +0.20(+0.52%) |
Dec 23, 2020 | 38.63 | 41.00 | 38.00 | 38.55 | 397,848 | +0.74(+1.96%) |
Dec 22, 2020 | 39.38 | 39.97 | 36.68 | 37.81 | 495,880 | -0.34(-0.89%) |
Dec 21, 2020 | 38.00 | 38.42 | 36.21 | 38.15 | 678,130 | +0.05(+0.13%) |
Dec 18, 2020 | 37.94 | 40.35 | 37.63 | 38.10 | 1,955,500 | +0.52(+1.38%) |
Dec 17, 2020 | 37.65 | 38.29 | 36.81 | 37.58 | 397,228 | +0.47(+1.27%) |
Dec 16, 2020 | 37.30 | 37.60 | 36.31 | 37.11 | 310,862 | -0.31(-0.83%) |
Dec 15, 2020 | 36.47 | 37.52 | 36.17 | 37.42 | 357,598 | +1.27(+3.51%) |
Dec 14, 2020 | 37.64 | 39.14 | 35.22 | 36.15 | 892,782 | -0.93(-2.51%) |
Dec 11, 2020 | 35.59 | 38.35 | 35.59 | 37.08 | 1,064,700 | +1.10(+3.06%) |
Dec 10, 2020 | 35.55 | 37.00 | 35.07 | 35.98 | 313,349 | -0.21(-0.58%) |
Dec 09, 2020 | 37.76 | 38.21 | 35.89 | 36.19 | 529,841 | -1.76(-4.64%) |
Dec 08, 2020 | 37.82 | 38.50 | 37.18 | 37.95 | 320,432 | -0.30(-0.78%) |
Dec 07, 2020 | 38.13 | 38.88 | 36.34 | 38.25 | 601,192 | -0.24(-0.62%) |
Dec 04, 2020 | 34.90 | 38.73 | 34.03 | 38.49 | 1,146,700 | +3.52(+10.07%) |
Dec 03, 2020 | 31.90 | 35.20 | 31.50 | 34.97 | 1,573,253 | +4.45(+14.58%) |
Dec 02, 2020 | 30.00 | 31.44 | 29.29 | 30.52 | 725,099 | +0.98(+3.32%) |
Dec 01, 2020 | 28.90 | 29.89 | 28.10 | 29.54 | 702,678 | +1.15(+4.05%) |
Nov 30, 2020 | 28.58 | 29.26 | 28.19 | 28.39 | 611,327 | +0.34(+1.21%) |
Nov 27, 2020 | 27.17 | 28.09 | 27.03 | 28.05 | 109,500 | +0.99(+3.66%) |
Nov 25, 2020 | 27.41 | 27.50 | 26.52 | 27.06 | 177,900 | -0.53(-1.92%) |
Nov 24, 2020 | 28.03 | 28.15 | 27.43 | 27.59 | 213,878 | -0.06(-0.22%) |
Nov 23, 2020 | 27.68 | 27.94 | 27.12 | 27.65 | 214,079 | +0.27(+0.99%) |
Nov 20, 2020 | 27.29 | 27.87 | 27.26 | 27.38 | 264,800 | -0.12(-0.44%) |
Nov 19, 2020 | 27.99 | 28.29 | 26.84 | 27.50 | 293,702 | -0.67(-2.38%) |
Nov 18, 2020 | 28.66 | 28.78 | 28.03 | 28.17 | 405,606 | -0.24(-0.84%) |
Nov 17, 2020 | 27.78 | 28.86 | 27.57 | 28.41 | 398,833 | +0.40(+1.43%) |
Nov 16, 2020 | 26.90 | 28.01 | 26.49 | 28.01 | 622,654 | +2.24(+8.69%) |
Nov 13, 2020 | 26.24 | 27.34 | 25.65 | 25.77 | 381,400 | -0.36(-1.38%) |
Nov 12, 2020 | 24.75 | 26.39 | 24.45 | 26.13 | 590,766 | +1.56(+6.35%) |
Nov 11, 2020 | 24.33 | 24.89 | 24.02 | 24.57 | 129,436 | +0.43(+1.78%) |
Nov 10, 2020 | 23.40 | 24.64 | 23.40 | 24.14 | 352,442 | +0.70(+2.99%) |
Nov 09, 2020 | 23.19 | 24.75 | 23.19 | 23.44 | 374,703 | +0.31(+1.34%) |
Nov 06, 2020 | 23.00 | 23.49 | 22.95 | 23.13 | 191,800 | -0.22(-0.94%) |
Nov 05, 2020 | 23.55 | 23.75 | 22.89 | 23.35 | 218,274 | +0.12(+0.52%) |
Nov 04, 2020 | 22.78 | 23.46 | 22.46 | 23.23 | 271,335 | +0.27(+1.18%) |
Nov 03, 2020 | 22.85 | 23.80 | 22.51 | 22.96 | 435,094 | +0.18(+0.79%) |