Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.99 | 50.84 | 45.17 | 48.34 | 5,736,700 | +1.39(+2.96%) |
Jan 28, 2021 | 48.92 | 49.65 | 46.32 | 46.95 | 691,164 | -2.12(-4.32%) |
Jan 27, 2021 | 51.49 | 53.50 | 47.65 | 49.07 | 736,653 | -3.78(-7.15%) |
Jan 26, 2021 | 51.93 | 52.91 | 50.87 | 52.85 | 288,363 | +0.93(+1.79%) |
Jan 25, 2021 | 50.73 | 52.73 | 49.94 | 51.92 | 450,056 | +1.96(+3.92%) |
Jan 22, 2021 | 49.99 | 51.26 | 49.77 | 49.96 | 416,400 | -0.25(-0.50%) |
Jan 21, 2021 | 49.83 | 50.93 | 49.42 | 50.21 | 637,381 | +0.79(+1.60%) |
Jan 20, 2021 | 48.49 | 50.72 | 48.10 | 49.42 | 837,704 | +1.34(+2.79%) |
Jan 19, 2021 | 46.55 | 48.08 | 46.25 | 48.08 | 417,890 | +2.33(+5.09%) |
Jan 15, 2021 | 47.03 | 48.08 | 45.26 | 45.75 | 389,200 | -1.18(-2.51%) |
Jan 14, 2021 | 48.55 | 51.13 | 46.89 | 46.93 | 628,060 | -0.46(-0.97%) |
Jan 13, 2021 | 45.12 | 48.59 | 44.51 | 47.39 | 618,745 | +2.48(+5.52%) |
Jan 12, 2021 | 44.72 | 45.50 | 43.67 | 44.91 | 461,678 | +0.19(+0.42%) |
Jan 11, 2021 | 43.60 | 45.15 | 42.97 | 44.72 | 367,653 | +1.14(+2.62%) |
Jan 08, 2021 | 40.44 | 43.73 | 39.50 | 43.58 | 604,900 | +1.48(+3.52%) |
Jan 07, 2021 | 41.22 | 42.47 | 40.36 | 42.10 | 446,565 | +1.45(+3.57%) |
Jan 06, 2021 | 42.06 | 42.06 | 40.15 | 40.65 | 408,891 | -1.50(-3.56%) |
Jan 05, 2021 | 41.45 | 42.34 | 40.30 | 42.15 | 353,802 | +0.67(+1.62%) |
Jan 04, 2021 | 43.76 | 44.15 | 40.29 | 41.48 | 433,314 | -1.82(-4.20%) |
Dec 31, 2020 | 43.30 | 43.30 | 43.30 | 423,828 | +0.58(+1.36%) | |
Dec 30, 2020 | 42.71 | 44.27 | 42.21 | 42.72 | 423,828 | +0.33(+0.78%) |
Dec 29, 2020 | 44.02 | 44.09 | 41.63 | 42.39 | 409,562 | -1.56(-3.55%) |
Dec 28, 2020 | 43.97 | 45.54 | 43.64 | 43.95 | 533,009 | +0.18(+0.41%) |
Dec 24, 2020 | 43.35 | 45.50 | 43.25 | 43.77 | 303,500 | +0.64(+1.48%) |
Dec 23, 2020 | 45.83 | 45.83 | 42.87 | 43.13 | 618,904 | -2.59(-5.66%) |
Dec 22, 2020 | 45.00 | 46.44 | 44.52 | 45.72 | 436,638 | +1.29(+2.90%) |
Dec 21, 2020 | 44.85 | 45.00 | 43.62 | 44.43 | 341,917 | -0.87(-1.92%) |
Dec 18, 2020 | 42.44 | 46.00 | 41.00 | 45.30 | 809,400 | +2.45(+5.72%) |
Dec 17, 2020 | 41.86 | 43.14 | 41.34 | 42.85 | 820,079 | +1.07(+2.56%) |
Dec 16, 2020 | 40.67 | 42.52 | 39.95 | 41.78 | 498,366 | +1.19(+2.93%) |
Dec 15, 2020 | 41.00 | 41.38 | 40.31 | 40.59 | 374,686 | -0.22(-0.54%) |
Dec 14, 2020 | 39.58 | 41.00 | 39.29 | 40.81 | 349,467 | +1.45(+3.68%) |
Dec 11, 2020 | 39.03 | 40.45 | 38.38 | 39.36 | 356,300 | +0.17(+0.43%) |
Dec 10, 2020 | 39.14 | 40.04 | 38.89 | 39.19 | 221,133 | -0.17(-0.43%) |
Dec 09, 2020 | 39.53 | 39.86 | 39.00 | 39.36 | 364,610 | -0.22(-0.56%) |
Dec 08, 2020 | 38.70 | 40.00 | 38.40 | 39.58 | 468,809 | +0.68(+1.75%) |
Dec 07, 2020 | 41.59 | 41.97 | 38.23 | 38.90 | 525,968 | -2.72(-6.54%) |
Dec 04, 2020 | 40.44 | 41.98 | 40.02 | 41.62 | 267,300 | +1.31(+3.25%) |
Dec 03, 2020 | 39.61 | 40.81 | 39.36 | 40.31 | 427,836 | +0.76(+1.92%) |
Dec 02, 2020 | 39.80 | 40.80 | 38.91 | 39.55 | 567,202 | -0.20(-0.50%) |
Dec 01, 2020 | 39.96 | 40.48 | 39.05 | 39.75 | 361,918 | -0.01(-0.03%) |
Nov 30, 2020 | 40.72 | 40.89 | 38.90 | 39.76 | 368,350 | -0.71(-1.75%) |
Nov 27, 2020 | 39.99 | 41.20 | 39.85 | 40.47 | 294,600 | +0.71(+1.79%) |
Nov 25, 2020 | 41.40 | 41.66 | 39.42 | 39.76 | 580,400 | -1.65(-3.98%) |
Nov 24, 2020 | 42.59 | 42.91 | 41.36 | 41.41 | 529,112 | -1.15(-2.70%) |
Nov 23, 2020 | 41.31 | 42.65 | 40.78 | 42.56 | 668,121 | +1.18(+2.85%) |
Nov 20, 2020 | 39.50 | 41.54 | 39.49 | 41.38 | 882,400 | +2.03(+5.16%) |
Nov 19, 2020 | 39.60 | 40.41 | 38.62 | 39.35 | 513,030 | -0.25(-0.63%) |
Nov 18, 2020 | 40.18 | 40.50 | 39.27 | 39.60 | 366,627 | -0.84(-2.08%) |
Nov 17, 2020 | 41.40 | 42.02 | 39.23 | 40.44 | 533,786 | -0.42(-1.03%) |
Nov 16, 2020 | 39.48 | 41.06 | 38.78 | 40.86 | 1,121,781 | +1.36(+3.44%) |
Nov 13, 2020 | 40.10 | 40.20 | 39.11 | 39.50 | 708,600 | -0.46(-1.15%) |
Nov 12, 2020 | 40.01 | 41.00 | 39.63 | 39.96 | 1,285,243 | -0.04(-0.10%) |
Nov 11, 2020 | 41.10 | 41.40 | 39.40 | 40.00 | 4,170,234 | -2.60(-6.10%) |
Nov 10, 2020 | 44.24 | 46.57 | 40.63 | 42.60 | 607,836 | -2.29(-5.10%) |
Nov 09, 2020 | 47.38 | 48.00 | 42.15 | 44.89 | 489,551 | -2.29(-4.85%) |
Nov 06, 2020 | 46.84 | 47.40 | 46.28 | 47.18 | 112,700 | +0.43(+0.92%) |
Nov 05, 2020 | 45.29 | 47.31 | 45.29 | 46.75 | 201,769 | +1.64(+3.64%) |
Nov 04, 2020 | 44.55 | 45.58 | 43.21 | 45.11 | 372,410 | +1.54(+3.53%) |
Nov 03, 2020 | 44.03 | 45.67 | 43.01 | 43.57 | 312,095 | +0.15(+0.35%) |