Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.65 | 46.70 | 42.51 | 43.83 | 275,900 | -0.14(-0.32%) |
Jan 28, 2021 | 43.66 | 44.79 | 43.06 | 43.97 | 173,680 | +0.41(+0.94%) |
Jan 27, 2021 | 42.87 | 45.29 | 42.10 | 43.56 | 279,461 | -0.94(-2.11%) |
Jan 26, 2021 | 45.45 | 46.39 | 43.76 | 44.50 | 205,739 | -0.46(-1.02%) |
Jan 25, 2021 | 49.00 | 49.75 | 43.55 | 44.96 | 351,340 | -3.36(-6.95%) |
Jan 22, 2021 | 44.66 | 49.12 | 44.40 | 48.32 | 287,000 | +3.39(+7.55%) |
Jan 21, 2021 | 44.70 | 45.49 | 43.00 | 44.93 | 191,172 | +0.11(+0.25%) |
Jan 20, 2021 | 46.08 | 47.32 | 44.60 | 44.82 | 207,821 | -0.51(-1.13%) |
Jan 19, 2021 | 44.84 | 45.89 | 43.91 | 45.33 | 325,289 | +2.83(+6.66%) |
Jan 15, 2021 | 43.10 | 45.19 | 41.95 | 42.50 | 209,700 | -0.33(-0.77%) |
Jan 14, 2021 | 42.19 | 44.95 | 42.19 | 42.83 | 310,616 | +0.83(+1.98%) |
Jan 13, 2021 | 42.10 | 42.50 | 39.09 | 42.00 | 426,925 | -0.09(-0.21%) |
Jan 12, 2021 | 44.17 | 45.34 | 40.50 | 42.09 | 553,939 | -2.07(-4.69%) |
Jan 11, 2021 | 45.50 | 45.55 | 42.98 | 44.16 | 244,577 | -1.05(-2.32%) |
Jan 08, 2021 | 47.49 | 47.49 | 44.24 | 45.21 | 239,300 | -1.44(-3.09%) |
Jan 07, 2021 | 47.63 | 48.90 | 44.40 | 46.65 | 395,668 | -0.20(-0.43%) |
Jan 06, 2021 | 45.37 | 49.92 | 44.93 | 46.85 | 428,582 | +2.63(+5.95%) |
Jan 05, 2021 | 44.55 | 45.25 | 43.11 | 44.22 | 223,324 | +0.62(+1.42%) |
Jan 04, 2021 | 49.41 | 49.41 | 42.73 | 43.60 | 432,780 | -4.04(-8.48%) |
Dec 31, 2020 | 47.64 | 47.64 | 47.64 | 211,617 | -0.84(-1.73%) | |
Dec 30, 2020 | 51.28 | 51.32 | 47.56 | 48.48 | 211,617 | -2.81(-5.48%) |
Dec 29, 2020 | 52.60 | 53.13 | 46.10 | 51.29 | 403,388 | -1.21(-2.30%) |
Dec 28, 2020 | 57.40 | 57.50 | 51.66 | 52.50 | 354,803 | -2.53(-4.60%) |
Dec 24, 2020 | 60.32 | 60.32 | 54.02 | 55.03 | 160,700 | -4.17(-7.04%) |
Dec 23, 2020 | 55.12 | 60.87 | 54.75 | 59.20 | 322,463 | +4.09(+7.42%) |
Dec 22, 2020 | 55.99 | 55.99 | 52.00 | 55.11 | 257,244 | -0.36(-0.65%) |
Dec 21, 2020 | 56.22 | 56.35 | 53.01 | 55.47 | 230,464 | -1.52(-2.67%) |
Dec 18, 2020 | 57.26 | 58.21 | 55.17 | 56.99 | 176,400 | +0.04(+0.07%) |
Dec 17, 2020 | 57.86 | 58.26 | 55.61 | 56.95 | 246,245 | +0.26(+0.46%) |
Dec 16, 2020 | 56.49 | 57.99 | 53.50 | 56.69 | 228,333 | +0.63(+1.12%) |
Dec 15, 2020 | 56.00 | 56.90 | 53.42 | 56.06 | 184,675 | +0.90(+1.63%) |
Dec 14, 2020 | 59.37 | 61.69 | 53.64 | 55.16 | 531,146 | -2.69(-4.65%) |
Dec 11, 2020 | 53.49 | 58.88 | 53.11 | 57.85 | 428,500 | +3.55(+6.54%) |
Dec 10, 2020 | 55.99 | 56.66 | 52.86 | 54.30 | 216,935 | -1.25(-2.25%) |
Dec 09, 2020 | 57.90 | 58.00 | 53.02 | 55.55 | 501,488 | +0.77(+1.41%) |
Dec 08, 2020 | 54.46 | 54.79 | 52.66 | 54.78 | 225,831 | -0.05(-0.09%) |
Dec 07, 2020 | 51.00 | 55.98 | 48.75 | 54.83 | 537,511 | +5.83(+11.90%) |
Dec 04, 2020 | 54.23 | 54.23 | 48.25 | 49.00 | 388,800 | -4.47(-8.36%) |
Dec 03, 2020 | 47.55 | 54.09 | 47.00 | 53.47 | 664,869 | +5.39(+11.21%) |
Dec 02, 2020 | 44.33 | 48.99 | 43.91 | 48.08 | 346,529 | +3.47(+7.78%) |
Dec 01, 2020 | 48.46 | 49.35 | 43.56 | 44.61 | 561,028 | -5.23(-10.49%) |
Nov 30, 2020 | 51.80 | 52.98 | 45.10 | 49.84 | 870,393 | +2.39(+5.04%) |
Nov 27, 2020 | 41.48 | 48.41 | 41.01 | 47.45 | 821,200 | +6.62(+16.21%) |
Nov 25, 2020 | 37.43 | 43.23 | 37.30 | 40.83 | 931,800 | +3.53(+9.46%) |
Nov 24, 2020 | 36.63 | 37.99 | 35.10 | 37.30 | 385,341 | +1.57(+4.39%) |
Nov 23, 2020 | 33.99 | 35.74 | 33.11 | 35.73 | 358,294 | +1.90(+5.62%) |
Nov 20, 2020 | 34.00 | 34.17 | 33.10 | 33.83 | 146,000 | -0.11(-0.32%) |
Nov 19, 2020 | 35.00 | 35.36 | 33.53 | 33.94 | 139,020 | -0.35(-1.02%) |
Nov 18, 2020 | 37.36 | 37.37 | 34.05 | 34.29 | 262,496 | -2.02(-5.56%) |
Nov 17, 2020 | 35.78 | 36.47 | 35.45 | 36.31 | 113,154 | +0.32(+0.89%) |
Nov 16, 2020 | 37.09 | 37.20 | 35.10 | 35.99 | 142,483 | +0.26(+0.73%) |
Nov 13, 2020 | 35.68 | 36.30 | 34.21 | 35.73 | 179,000 | +0.92(+2.64%) |
Nov 12, 2020 | 35.85 | 36.60 | 33.13 | 34.81 | 197,541 | -0.99(-2.77%) |
Nov 11, 2020 | 35.26 | 37.14 | 34.01 | 35.80 | 147,964 | +0.49(+1.39%) |
Nov 10, 2020 | 37.44 | 38.00 | 33.61 | 35.31 | 300,086 | -1.80(-4.85%) |
Nov 09, 2020 | 40.30 | 40.50 | 36.34 | 37.11 | 307,953 | -1.60(-4.13%) |
Nov 06, 2020 | 40.30 | 41.75 | 37.50 | 38.71 | 375,500 | -1.14(-2.86%) |
Nov 05, 2020 | 36.24 | 39.85 | 35.54 | 39.85 | 573,557 | +3.91(+10.88%) |
Nov 04, 2020 | 34.89 | 37.50 | 34.01 | 35.94 | 700,676 | +2.95(+8.94%) |
Nov 03, 2020 | 33.00 | 34.00 | 32.50 | 32.99 | 464,799 | +0.41(+1.26%) |