Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.20 | 44.55 | 42.07 | 43.19 | 43,708 | +0.09(+0.21%) |
Jan 28, 2021 | 42.46 | 43.82 | 41.92 | 43.10 | 46,051 | +0.79(+1.87%) |
Jan 27, 2021 | 42.57 | 44.37 | 42.25 | 42.30 | 49,930 | -0.76(-1.78%) |
Jan 26, 2021 | 44.64 | 45.07 | 42.61 | 43.07 | 42,761 | -1.21(-2.73%) |
Jan 25, 2021 | 43.42 | 44.46 | 42.93 | 44.28 | 57,193 | +0.79(+1.82%) |
Jan 22, 2021 | 43.12 | 43.78 | 41.70 | 43.49 | 54,142 | -0.46(-1.06%) |
Jan 21, 2021 | 45.48 | 45.84 | 43.63 | 43.95 | 76,986 | -1.57(-3.44%) |
Jan 20, 2021 | 47.17 | 47.48 | 44.77 | 45.52 | 46,899 | -1.84(-3.88%) |
Jan 19, 2021 | 49.17 | 49.17 | 47.36 | 47.36 | 40,615 | +0.09(+0.19%) |
Jan 15, 2021 | 45.69 | 48.49 | 44.49 | 47.27 | 68,418 | +1.77(+3.88%) |
Jan 14, 2021 | 44.95 | 45.89 | 44.81 | 45.50 | 69,757 | +1.07(+2.42%) |
Jan 13, 2021 | 44.68 | 45.82 | 44.42 | 44.43 | 46,317 | -0.36(-0.79%) |
Jan 12, 2021 | 44.19 | 45.52 | 44.16 | 44.78 | 57,670 | +0.95(+2.16%) |
Jan 11, 2021 | 42.71 | 44.19 | 42.58 | 43.83 | 28,595 | +0.39(+0.90%) |
Jan 08, 2021 | 45.07 | 49.17 | 42.32 | 43.44 | 176,812 | -1.75(-3.87%) |
Jan 07, 2021 | 44.81 | 45.53 | 43.60 | 45.19 | 50,097 | +0.86(+1.93%) |
Jan 06, 2021 | 45.52 | 45.97 | 42.93 | 44.34 | 48,880 | -0.14(-0.31%) |
Jan 05, 2021 | 42.25 | 46.89 | 41.97 | 44.47 | 120,401 | +2.42(+5.76%) |
Jan 04, 2021 | 43.80 | 45.07 | 41.48 | 42.05 | 127,173 | -1.17(-2.70%) |
Dec 31, 2020 | 43.22 | 43.22 | 43.22 | 56,324 | +1.00(+2.37%) | |
Dec 30, 2020 | 42.31 | 42.31 | 41.02 | 42.21 | 56,324 | -0.20(-0.47%) |
Dec 29, 2020 | 40.88 | 42.80 | 40.69 | 42.41 | 37,240 | +1.42(+3.47%) |
Dec 28, 2020 | 44.01 | 44.01 | 40.46 | 40.99 | 65,992 | -2.78(-6.34%) |
Dec 24, 2020 | 44.70 | 44.70 | 42.78 | 43.77 | 14,606 | -0.31(-0.70%) |
Dec 23, 2020 | 42.71 | 45.07 | 42.35 | 44.08 | 61,159 | +1.92(+4.56%) |
Dec 22, 2020 | 42.80 | 42.80 | 41.65 | 42.16 | 52,898 | -0.62(-1.45%) |
Dec 21, 2020 | 41.90 | 42.96 | 41.07 | 42.78 | 43,492 | -0.48(-1.12%) |
Dec 18, 2020 | 42.80 | 45.90 | 42.52 | 43.26 | 108,393 | +0.82(+1.93%) |
Dec 17, 2020 | 43.03 | 43.07 | 40.98 | 42.44 | 29,223 | -0.16(-0.38%) |
Dec 16, 2020 | 43.62 | 43.62 | 41.56 | 42.61 | 35,453 | -0.87(-1.99%) |
Dec 15, 2020 | 41.16 | 43.48 | 40.54 | 43.47 | 32,805 | +3.13(+7.77%) |
Dec 14, 2020 | 43.42 | 44.02 | 39.81 | 40.34 | 68,560 | -1.54(-3.67%) |
Dec 11, 2020 | 44.05 | 44.39 | 41.48 | 41.88 | 46,783 | -2.14(-4.86%) |
Dec 10, 2020 | 41.52 | 44.62 | 41.52 | 44.02 | 130,271 | +4.98(+12.76%) |
Dec 09, 2020 | 40.73 | 42.79 | 39.03 | 39.04 | 56,566 | -1.36(-3.36%) |
Dec 08, 2020 | 42.25 | 42.35 | 40.07 | 40.39 | 83,556 | -1.76(-4.17%) |
Dec 07, 2020 | 45.53 | 45.53 | 42.04 | 42.15 | 75,984 | -3.07(-6.79%) |
Dec 04, 2020 | 38.24 | 46.38 | 38.06 | 45.22 | 388,768 | +7.88(+21.09%) |
Dec 03, 2020 | 36.18 | 37.90 | 36.18 | 37.34 | 88,455 | +1.60(+4.48%) |
Dec 02, 2020 | 34.32 | 35.74 | 33.69 | 35.74 | 60,985 | +1.58(+4.64%) |
Dec 01, 2020 | 36.13 | 36.94 | 32.80 | 34.16 | 63,618 | -1.47(-4.12%) |
Nov 30, 2020 | 36.33 | 36.83 | 35.56 | 35.62 | 90,175 | -0.80(-2.20%) |
Nov 27, 2020 | 37.16 | 38.04 | 36.08 | 36.42 | 29,761 | -0.41(-1.11%) |
Nov 25, 2020 | 38.64 | 39.05 | 36.31 | 36.83 | 113,445 | +0.52(+1.43%) |
Nov 24, 2020 | 35.97 | 40.06 | 35.71 | 36.31 | 153,999 | +1.38(+3.96%) |
Nov 23, 2020 | 34.02 | 35.69 | 34.02 | 34.93 | 171,573 | +0.91(+2.68%) |
Nov 20, 2020 | 35.57 | 35.57 | 33.86 | 34.02 | 97,741 | -0.56(-1.61%) |
Nov 19, 2020 | 36.07 | 36.07 | 33.74 | 34.57 | 101,336 | -1.70(-4.69%) |
Nov 18, 2020 | 35.70 | 37.23 | 34.69 | 36.28 | 141,905 | +1.68(+4.84%) |
Nov 17, 2020 | 31.97 | 34.60 | 31.77 | 34.60 | 103,626 | +2.74(+8.60%) |
Nov 16, 2020 | 30.99 | 32.33 | 30.97 | 31.86 | 74,368 | +1.47(+4.82%) |
Nov 13, 2020 | 29.94 | 30.63 | 29.81 | 30.39 | 67,979 | +0.66(+2.20%) |
Nov 12, 2020 | 30.50 | 30.59 | 29.48 | 29.74 | 67,774 | -0.83(-2.71%) |
Nov 11, 2020 | 32.58 | 33.22 | 28.91 | 30.57 | 229,706 | -2.05(-6.28%) |
Nov 10, 2020 | 30.19 | 33.24 | 30.19 | 32.62 | 207,259 | +2.34(+7.73%) |
Nov 09, 2020 | 28.87 | 31.87 | 28.69 | 30.28 | 341,226 | +3.64(+13.68%) |
Nov 06, 2020 | 25.96 | 29.58 | 24.15 | 26.63 | 935,460 | -1.17(-4.22%) |
Nov 05, 2020 | 16.64 | 29.05 | 15.22 | 27.81 | 13,180,974 | +18.68(+204.49%) |
Nov 04, 2020 | 9.051 | 9.206 | 8.741 | 9.133 | 102,073 | +0.13(+1.42%) |
Nov 03, 2020 | 8.896 | 9.277 | 8.833 | 9.006 | 43,241 | +0.22(+2.49%) |