Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.02 | 44.28 | 40.34 | 41.83 | 736,200 | -1.24(-2.88%) |
Jan 28, 2021 | 48.07 | 49.05 | 42.93 | 43.07 | 1,261,405 | -5.51(-11.34%) |
Jan 27, 2021 | 49.51 | 49.67 | 45.52 | 48.58 | 1,076,649 | +3.43(+7.60%) |
Jan 26, 2021 | 44.83 | 46.26 | 44.38 | 45.15 | 468,085 | +0.83(+1.87%) |
Jan 25, 2021 | 45.92 | 46.72 | 43.35 | 44.32 | 567,732 | -0.21(-0.47%) |
Jan 22, 2021 | 42.60 | 44.61 | 42.08 | 44.53 | 611,800 | +1.41(+3.27%) |
Jan 21, 2021 | 43.45 | 44.59 | 42.78 | 43.12 | 332,751 | +0.24(+0.56%) |
Jan 20, 2021 | 42.21 | 43.01 | 41.72 | 42.88 | 270,734 | +0.68(+1.61%) |
Jan 19, 2021 | 43.22 | 43.45 | 41.45 | 42.20 | 299,682 | -0.32(-0.75%) |
Jan 15, 2021 | 42.83 | 43.25 | 40.35 | 42.52 | 457,000 | -0.91(-2.10%) |
Jan 14, 2021 | 42.25 | 44.49 | 42.25 | 43.43 | 473,121 | +1.28(+3.04%) |
Jan 13, 2021 | 43.14 | 43.67 | 41.76 | 42.15 | 361,959 | -1.10(-2.54%) |
Jan 12, 2021 | 42.81 | 43.42 | 41.70 | 43.25 | 690,357 | +2.26(+5.51%) |
Jan 11, 2021 | 36.44 | 41.20 | 36.18 | 40.99 | 917,896 | +3.92(+10.57%) |
Jan 08, 2021 | 38.43 | 39.12 | 36.22 | 37.07 | 381,400 | -1.12(-2.93%) |
Jan 07, 2021 | 38.50 | 39.11 | 37.17 | 38.19 | 463,095 | +0.00(+0.00%) |
Jan 06, 2021 | 36.39 | 38.27 | 36.39 | 38.19 | 502,353 | +2.16(+6.00%) |
Jan 05, 2021 | 34.28 | 36.14 | 34.14 | 36.03 | 357,922 | +1.29(+3.71%) |
Jan 04, 2021 | 35.30 | 36.39 | 34.36 | 34.74 | 466,230 | -0.29(-0.83%) |
Dec 31, 2020 | 35.03 | 35.03 | 35.03 | 448,890 | -0.54(-1.52%) | |
Dec 30, 2020 | 37.00 | 37.40 | 35.18 | 35.57 | 448,890 | -1.07(-2.92%) |
Dec 29, 2020 | 39.50 | 39.69 | 35.81 | 36.64 | 529,093 | -2.70(-6.86%) |
Dec 28, 2020 | 38.37 | 39.96 | 38.17 | 39.34 | 615,447 | +1.54(+4.07%) |
Dec 24, 2020 | 37.29 | 38.19 | 36.91 | 37.80 | 150,400 | +0.57(+1.53%) |
Dec 23, 2020 | 36.96 | 37.62 | 36.50 | 37.23 | 602,331 | +0.28(+0.76%) |
Dec 22, 2020 | 35.85 | 37.44 | 35.80 | 36.95 | 257,597 | +1.42(+4.00%) |
Dec 21, 2020 | 35.34 | 36.35 | 35.07 | 35.53 | 480,979 | -0.29(-0.81%) |
Dec 18, 2020 | 35.24 | 36.47 | 35.00 | 35.82 | 1,302,400 | +0.72(+2.05%) |
Dec 17, 2020 | 34.70 | 35.49 | 33.60 | 35.10 | 343,499 | +0.42(+1.21%) |
Dec 16, 2020 | 33.50 | 34.91 | 33.50 | 34.68 | 559,791 | +1.27(+3.80%) |
Dec 15, 2020 | 31.24 | 33.50 | 31.03 | 33.41 | 529,283 | +2.42(+7.81%) |
Dec 14, 2020 | 31.09 | 31.53 | 30.47 | 30.99 | 451,484 | +0.21(+0.68%) |
Dec 11, 2020 | 31.07 | 31.13 | 30.12 | 30.78 | 278,400 | -0.44(-1.41%) |
Dec 10, 2020 | 31.30 | 31.64 | 30.87 | 31.22 | 149,293 | -0.31(-0.98%) |
Dec 09, 2020 | 32.14 | 32.30 | 30.05 | 31.53 | 483,281 | -0.41(-1.28%) |
Dec 08, 2020 | 32.10 | 32.74 | 31.54 | 31.94 | 448,948 | -0.40(-1.24%) |
Dec 07, 2020 | 31.40 | 32.43 | 30.24 | 32.34 | 479,968 | +0.88(+2.80%) |
Dec 04, 2020 | 32.50 | 32.64 | 31.10 | 31.46 | 391,500 | -0.99(-3.05%) |
Dec 03, 2020 | 31.94 | 32.83 | 31.94 | 32.45 | 200,960 | +0.51(+1.60%) |
Dec 02, 2020 | 32.87 | 32.87 | 31.55 | 31.94 | 311,642 | -1.02(-3.09%) |
Dec 01, 2020 | 33.08 | 33.56 | 31.93 | 32.96 | 320,915 | +0.12(+0.37%) |
Nov 30, 2020 | 34.23 | 34.39 | 32.13 | 32.84 | 404,650 | -1.01(-2.98%) |
Nov 27, 2020 | 33.65 | 34.40 | 33.04 | 33.85 | 135,800 | +0.21(+0.62%) |
Nov 25, 2020 | 33.97 | 34.15 | 32.64 | 33.64 | 269,400 | -0.33(-0.97%) |
Nov 24, 2020 | 34.34 | 35.22 | 33.45 | 33.97 | 395,513 | +0.20(+0.59%) |
Nov 23, 2020 | 32.88 | 34.15 | 32.65 | 33.77 | 419,015 | +1.24(+3.81%) |
Nov 20, 2020 | 33.55 | 33.82 | 31.43 | 32.53 | 572,700 | -1.01(-3.01%) |
Nov 19, 2020 | 33.26 | 33.92 | 32.30 | 33.54 | 274,237 | +0.40(+1.21%) |
Nov 18, 2020 | 31.77 | 35.19 | 31.36 | 33.14 | 1,141,183 | +1.27(+3.98%) |
Nov 17, 2020 | 31.00 | 32.10 | 30.56 | 31.87 | 230,789 | +0.57(+1.82%) |
Nov 16, 2020 | 31.00 | 31.55 | 30.27 | 31.30 | 270,898 | +0.00(+0.00%) |
Nov 13, 2020 | 30.34 | 31.37 | 30.34 | 31.30 | 219,000 | +1.23(+4.09%) |
Nov 12, 2020 | 30.55 | 30.97 | 29.45 | 30.07 | 259,278 | -0.75(-2.43%) |
Nov 11, 2020 | 29.25 | 30.85 | 28.53 | 30.82 | 227,378 | +1.79(+6.17%) |
Nov 10, 2020 | 28.00 | 30.06 | 27.72 | 29.03 | 442,792 | +1.30(+4.69%) |
Nov 09, 2020 | 33.38 | 33.70 | 27.51 | 27.73 | 956,377 | -5.29(-16.02%) |
Nov 06, 2020 | 33.53 | 33.70 | 32.36 | 33.02 | 243,900 | -0.41(-1.23%) |
Nov 05, 2020 | 32.10 | 33.80 | 32.03 | 33.43 | 308,633 | +1.73(+5.46%) |
Nov 04, 2020 | 31.38 | 32.50 | 30.27 | 31.70 | 276,486 | -0.33(-1.03%) |
Nov 03, 2020 | 29.99 | 32.24 | 29.99 | 32.03 | 250,261 | +2.37(+7.99%) |