Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.20 | 59.00 | 54.00 | 56.80 | 41,370 | +3.40(+6.37%) |
Jan 28, 2021 | 59.60 | 64.40 | 52.60 | 53.40 | 83,115 | -4.00(-6.97%) |
Jan 27, 2021 | 57.00 | 59.60 | 55.00 | 57.40 | 38,017 | -1.80(-3.04%) |
Jan 26, 2021 | 62.20 | 62.40 | 58.20 | 59.20 | 61,305 | -2.80(-4.52%) |
Jan 25, 2021 | 52.60 | 64.00 | 52.20 | 62.00 | 143,227 | +9.60(+18.32%) |
Jan 22, 2021 | 48.20 | 55.00 | 47.20 | 52.40 | 67,770 | +3.40(+6.94%) |
Jan 21, 2021 | 49.20 | 51.00 | 46.80 | 49.00 | 49,721 | +0.00(+0.00%) |
Jan 20, 2021 | 48.20 | 57.60 | 45.00 | 49.00 | 145,776 | +0.60(+1.24%) |
Jan 19, 2021 | 46.40 | 48.80 | 46.00 | 48.40 | 17,830 | +1.80(+3.86%) |
Jan 15, 2021 | 48.20 | 49.40 | 46.20 | 46.60 | 19,575 | -2.20(-4.51%) |
Jan 14, 2021 | 49.00 | 49.80 | 48.00 | 48.80 | 21,649 | +0.00(+0.00%) |
Jan 13, 2021 | 46.00 | 49.00 | 46.00 | 48.80 | 32,812 | +2.80(+6.09%) |
Jan 12, 2021 | 48.40 | 49.60 | 44.60 | 46.00 | 48,667 | -2.00(-4.17%) |
Jan 11, 2021 | 45.80 | 49.80 | 45.40 | 48.00 | 37,714 | +2.40(+5.26%) |
Jan 08, 2021 | 44.40 | 49.40 | 44.20 | 45.60 | 75,810 | +2.20(+5.07%) |
Jan 07, 2021 | 42.60 | 43.60 | 42.20 | 43.40 | 19,160 | +1.20(+2.84%) |
Jan 06, 2021 | 42.60 | 44.80 | 41.20 | 42.20 | 37,690 | -0.40(-0.94%) |
Jan 05, 2021 | 41.20 | 44.60 | 41.20 | 42.60 | 45,858 | +0.60(+1.43%) |
Jan 04, 2021 | 42.40 | 42.40 | 40.80 | 42.00 | 22,090 | +0.60(+1.45%) |
Dec 31, 2020 | 41.40 | 41.40 | 41.40 | 38,596 | -0.60(-1.43%) | |
Dec 30, 2020 | 41.00 | 43.60 | 39.80 | 42.00 | 38,596 | +1.80(+4.48%) |
Dec 29, 2020 | 40.80 | 41.00 | 39.80 | 40.20 | 27,753 | -0.60(-1.47%) |
Dec 28, 2020 | 42.00 | 43.20 | 40.40 | 40.80 | 31,485 | -1.00(-2.39%) |
Dec 24, 2020 | 41.20 | 43.40 | 41.20 | 41.80 | 22,490 | +0.00(+0.00%) |
Dec 23, 2020 | 41.00 | 42.00 | 41.00 | 41.80 | 22,167 | +0.80(+1.95%) |
Dec 22, 2020 | 41.80 | 43.00 | 40.60 | 41.00 | 30,070 | +0.00(+0.00%) |
Dec 21, 2020 | 41.80 | 42.00 | 40.80 | 41.00 | 26,077 | -1.20(-2.84%) |
Dec 18, 2020 | 42.60 | 44.00 | 41.40 | 42.20 | 16,070 | -0.60(-1.40%) |
Dec 17, 2020 | 43.60 | 44.40 | 39.80 | 42.80 | 42,930 | -0.80(-1.83%) |
Dec 16, 2020 | 44.60 | 45.00 | 43.20 | 43.60 | 12,459 | -0.80(-1.80%) |
Dec 15, 2020 | 44.40 | 45.60 | 43.60 | 44.40 | 24,123 | -0.40(-0.89%) |
Dec 14, 2020 | 45.40 | 46.60 | 44.40 | 44.80 | 26,417 | -0.80(-1.75%) |
Dec 11, 2020 | 47.00 | 47.00 | 44.60 | 45.60 | 26,570 | -0.80(-1.72%) |
Dec 10, 2020 | 48.20 | 57.20 | 46.20 | 46.40 | 225,483 | -2.00(-4.13%) |
Dec 09, 2020 | 47.00 | 50.20 | 46.00 | 48.40 | 69,632 | +0.20(+0.41%) |
Dec 08, 2020 | 46.80 | 50.60 | 45.80 | 48.20 | 53,812 | +1.40(+2.99%) |
Dec 07, 2020 | 48.20 | 48.40 | 45.60 | 46.80 | 23,925 | -0.60(-1.27%) |
Dec 04, 2020 | 47.00 | 48.80 | 46.00 | 47.40 | 27,545 | +0.80(+1.72%) |
Dec 03, 2020 | 43.60 | 55.00 | 43.60 | 46.60 | 174,378 | +2.80(+6.39%) |
Dec 02, 2020 | 43.80 | 44.40 | 43.00 | 43.80 | 16,757 | -0.40(-0.90%) |
Dec 01, 2020 | 44.60 | 45.20 | 43.40 | 44.20 | 18,769 | -0.80(-1.78%) |
Nov 30, 2020 | 44.60 | 45.40 | 43.20 | 45.00 | 16,495 | +0.20(+0.45%) |
Nov 27, 2020 | 44.40 | 45.20 | 43.20 | 44.80 | 17,780 | +0.40(+0.90%) |
Nov 25, 2020 | 47.00 | 47.00 | 43.80 | 44.40 | 42,395 | -3.80(-7.88%) |
Nov 24, 2020 | 42.00 | 49.60 | 40.60 | 48.20 | 170,795 | +5.80(+13.68%) |
Nov 23, 2020 | 42.00 | 42.60 | 41.00 | 42.40 | 18,222 | -0.20(-0.47%) |
Nov 20, 2020 | 44.00 | 44.00 | 42.00 | 42.60 | 17,910 | -1.80(-4.05%) |
Nov 19, 2020 | 42.60 | 45.00 | 42.00 | 44.40 | 25,696 | +1.80(+4.23%) |
Nov 18, 2020 | 42.80 | 42.80 | 41.40 | 42.60 | 14,776 | -0.40(-0.93%) |
Nov 17, 2020 | 44.80 | 44.80 | 41.00 | 43.00 | 23,395 | -1.20(-2.71%) |
Nov 16, 2020 | 42.60 | 46.60 | 42.20 | 44.20 | 49,350 | +2.20(+5.24%) |
Nov 13, 2020 | 43.20 | 43.80 | 40.60 | 42.00 | 25,255 | -1.00(-2.33%) |
Nov 12, 2020 | 40.40 | 44.40 | 40.20 | 43.00 | 21,984 | +2.40(+5.91%) |
Nov 11, 2020 | 40.80 | 41.40 | 40.00 | 40.60 | 13,161 | -0.20(-0.49%) |
Nov 10, 2020 | 40.20 | 41.60 | 39.00 | 40.80 | 35,219 | +1.80(+4.62%) |
Nov 09, 2020 | 40.40 | 41.20 | 39.20 | 39.00 | 17,915 | -1.00(-2.50%) |
Nov 06, 2020 | 41.20 | 41.80 | 39.40 | 40.00 | 14,415 | -1.20(-2.91%) |
Nov 05, 2020 | 42.00 | 42.20 | 40.40 | 41.20 | 11,029 | -0.80(-1.90%) |
Nov 04, 2020 | 39.80 | 43.80 | 38.60 | 42.00 | 21,933 | +2.00(+5.00%) |
Nov 03, 2020 | 41.60 | 42.00 | 39.80 | 40.00 | 11,572 | -1.40(-3.38%) |