Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.01 | 51.00 | 47.05 | 48.18 | 13,687,900 | -1.98(-3.95%) |
Jan 28, 2021 | 49.62 | 51.26 | 47.76 | 50.16 | 14,391,927 | +0.20(+0.40%) |
Jan 27, 2021 | 51.95 | 53.06 | 49.40 | 49.96 | 17,223,136 | -4.04(-7.48%) |
Jan 26, 2021 | 54.75 | 56.38 | 52.87 | 54.00 | 12,300,375 | -0.65(-1.19%) |
Jan 25, 2021 | 58.47 | 60.04 | 51.66 | 54.65 | 23,247,588 | -1.74(-3.09%) |
Jan 22, 2021 | 54.58 | 57.58 | 54.20 | 56.39 | 22,148,300 | +2.08(+3.83%) |
Jan 21, 2021 | 53.30 | 55.68 | 50.53 | 54.31 | 21,313,028 | +1.85(+3.53%) |
Jan 20, 2021 | 55.97 | 58.37 | 50.81 | 52.46 | 32,641,348 | -1.38(-2.56%) |
Jan 19, 2021 | 49.97 | 54.74 | 49.85 | 53.84 | 35,191,052 | +6.02(+12.59%) |
Jan 15, 2021 | 49.33 | 49.67 | 46.66 | 47.82 | 19,804,500 | -2.49(-4.95%) |
Jan 14, 2021 | 52.00 | 52.04 | 49.51 | 50.31 | 17,702,768 | -1.35(-2.61%) |
Jan 13, 2021 | 53.70 | 54.76 | 50.34 | 51.66 | 28,411,968 | -2.64(-4.86%) |
Jan 12, 2021 | 45.55 | 54.75 | 45.36 | 54.30 | 57,503,952 | +9.94(+22.41%) |
Jan 11, 2021 | 46.31 | 47.24 | 43.60 | 44.36 | 21,483,410 | -1.09(-2.40%) |
Jan 08, 2021 | 47.92 | 47.95 | 44.02 | 45.45 | 22,085,400 | +0.46(+1.02%) |
Jan 07, 2021 | 42.40 | 45.49 | 42.07 | 44.99 | 19,535,024 | +3.76(+9.12%) |
Jan 06, 2021 | 41.57 | 43.97 | 40.60 | 41.23 | 23,390,036 | -1.11(-2.62%) |
Jan 05, 2021 | 44.13 | 44.99 | 41.62 | 42.34 | 22,748,472 | -1.76(-3.99%) |
Jan 04, 2021 | 45.60 | 47.69 | 43.48 | 44.10 | 39,469,216 | +1.27(+2.97%) |
Dec 31, 2020 | 42.83 | 42.83 | 42.83 | 20,259,612 | +0.54(+1.28%) | |
Dec 30, 2020 | 42.83 | 43.24 | 41.16 | 42.29 | 20,259,612 | +0.79(+1.90%) |
Dec 29, 2020 | 38.75 | 41.82 | 37.60 | 41.50 | 24,333,144 | +3.49(+9.18%) |
Dec 28, 2020 | 41.79 | 41.86 | 37.50 | 38.01 | 30,855,536 | -3.86(-9.22%) |
Dec 24, 2020 | 43.04 | 44.20 | 41.64 | 41.87 | 15,453,300 | -1.93(-4.41%) |
Dec 23, 2020 | 44.77 | 44.96 | 43.08 | 43.80 | 13,451,306 | -1.25(-2.77%) |
Dec 22, 2020 | 47.42 | 47.49 | 43.75 | 45.05 | 19,418,976 | -1.92(-4.09%) |
Dec 21, 2020 | 45.11 | 47.88 | 45.02 | 46.97 | 18,733,892 | +0.59(+1.27%) |
Dec 18, 2020 | 46.06 | 48.79 | 44.61 | 46.38 | 24,368,800 | +0.00(+0.00%) |
Dec 17, 2020 | 47.01 | 47.89 | 45.22 | 46.38 | 20,734,572 | -1.02(-2.15%) |
Dec 16, 2020 | 50.54 | 51.07 | 46.75 | 47.40 | 22,443,534 | -2.09(-4.22%) |
Dec 15, 2020 | 48.60 | 51.24 | 47.25 | 49.49 | 35,609,572 | +2.32(+4.92%) |
Dec 14, 2020 | 45.93 | 48.10 | 44.30 | 47.17 | 34,340,696 | +2.86(+6.45%) |
Dec 11, 2020 | 44.18 | 46.83 | 43.65 | 44.31 | 22,730,800 | -0.49(-1.09%) |
Dec 10, 2020 | 42.94 | 45.08 | 42.84 | 44.80 | 27,064,504 | +0.15(+0.34%) |
Dec 09, 2020 | 47.04 | 47.71 | 43.55 | 44.65 | 57,379,192 | -4.04(-8.30%) |
Dec 08, 2020 | 50.05 | 51.98 | 48.16 | 48.69 | 26,182,564 | +0.39(+0.81%) |
Dec 07, 2020 | 46.07 | 51.08 | 46.00 | 48.30 | 37,806,492 | -1.04(-2.11%) |
Dec 04, 2020 | 50.34 | 52.92 | 48.40 | 49.34 | 27,406,300 | -2.48(-4.79%) |
Dec 03, 2020 | 56.96 | 57.55 | 51.45 | 51.82 | 32,381,344 | -4.18(-7.46%) |
Dec 02, 2020 | 47.01 | 57.38 | 46.01 | 56.00 | 60,457,932 | +3.64(+6.95%) |
Dec 01, 2020 | 61.79 | 63.35 | 51.30 | 52.36 | 48,849,212 | -6.40(-10.89%) |
Nov 30, 2020 | 62.76 | 62.80 | 55.50 | 58.76 | 38,662,544 | -5.52(-8.59%) |
Nov 27, 2020 | 65.29 | 68.42 | 61.15 | 64.28 | 26,582,700 | +0.01(+0.02%) |
Nov 25, 2020 | 64.65 | 67.19 | 63.01 | 64.27 | 49,197,300 | -6.36(-9.00%) |
Nov 24, 2020 | 72.17 | 74.49 | 62.77 | 70.63 | 99,711,568 | -1.54(-2.13%) |
Nov 23, 2020 | 56.75 | 73.06 | 56.54 | 72.17 | 99,296,848 | +18.28(+33.92%) |
Nov 20, 2020 | 48.66 | 56.77 | 48.30 | 53.89 | 79,526,096 | +5.78(+12.01%) |
Nov 19, 2020 | 41.72 | 48.19 | 41.06 | 48.11 | 34,906,252 | +5.93(+14.06%) |
Nov 18, 2020 | 43.29 | 43.97 | 40.10 | 42.18 | 26,381,960 | -0.73(-1.70%) |
Nov 17, 2020 | 46.28 | 47.10 | 42.40 | 42.91 | 28,516,908 | -1.19(-2.70%) |
Nov 16, 2020 | 40.53 | 45.49 | 39.00 | 44.10 | 38,888,152 | +2.11(+5.03%) |
Nov 13, 2020 | 47.96 | 51.27 | 38.00 | 41.99 | 92,335,104 | -2.74(-6.13%) |
Nov 12, 2020 | 36.48 | 48.57 | 35.60 | 44.73 | 166,288,304 | +11.20(+33.40%) |
Nov 11, 2020 | 31.26 | 33.67 | 30.49 | 33.53 | 24,563,876 | +0.63(+1.91%) |
Nov 10, 2020 | 34.39 | 36.50 | 31.01 | 32.90 | 32,269,508 | -1.17(-3.43%) |
Nov 09, 2020 | 35.71 | 36.19 | 31.28 | 34.07 | 34,665,580 | -0.74(-2.13%) |
Nov 06, 2020 | 36.32 | 39.50 | 33.18 | 34.81 | 102,189,296 | -1.04(-2.90%) |
Nov 05, 2020 | 30.26 | 36.44 | 29.80 | 35.85 | 87,671,648 | +8.46(+30.89%) |
Nov 04, 2020 | 24.04 | 27.44 | 23.40 | 27.39 | 50,286,128 | +5.18(+23.32%) |
Nov 03, 2020 | 21.40 | 22.48 | 20.25 | 22.21 | 11,255,377 | +1.49(+7.19%) |