Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 56.38 | 56.38 | 54.05 | 54.05 | 333,300 | -2.31(-4.10%) |
Jan 28, 2021 | 55.94 | 57.03 | 54.93 | 56.36 | 437,162 | +1.53(+2.79%) |
Jan 27, 2021 | 55.19 | 56.44 | 54.08 | 54.83 | 257,955 | -2.02(-3.55%) |
Jan 26, 2021 | 58.26 | 58.26 | 55.90 | 56.85 | 245,977 | -1.08(-1.86%) |
Jan 25, 2021 | 58.12 | 59.87 | 57.09 | 57.93 | 234,356 | +0.14(+0.24%) |
Jan 22, 2021 | 56.57 | 57.85 | 56.57 | 57.79 | 232,500 | +0.68(+1.19%) |
Jan 21, 2021 | 57.88 | 57.99 | 56.40 | 57.11 | 330,934 | -0.62(-1.07%) |
Jan 20, 2021 | 58.73 | 58.90 | 56.81 | 57.73 | 186,263 | -0.48(-0.82%) |
Jan 19, 2021 | 56.78 | 58.94 | 56.26 | 58.21 | 412,241 | +2.56(+4.60%) |
Jan 15, 2021 | 56.07 | 57.06 | 55.38 | 55.65 | 242,900 | -1.40(-2.45%) |
Jan 14, 2021 | 54.85 | 57.64 | 54.71 | 57.05 | 567,024 | +2.97(+5.49%) |
Jan 13, 2021 | 54.27 | 54.70 | 53.38 | 54.08 | 202,099 | -0.10(-0.18%) |
Jan 12, 2021 | 53.29 | 54.47 | 53.05 | 54.18 | 158,365 | +1.11(+2.09%) |
Jan 11, 2021 | 50.64 | 53.17 | 50.52 | 53.07 | 193,328 | +1.20(+2.31%) |
Jan 08, 2021 | 54.00 | 54.00 | 51.04 | 51.87 | 361,500 | -1.11(-2.10%) |
Jan 07, 2021 | 51.25 | 53.14 | 51.25 | 52.98 | 308,799 | +1.91(+3.74%) |
Jan 06, 2021 | 49.11 | 51.96 | 48.90 | 51.07 | 432,776 | +2.32(+4.76%) |
Jan 05, 2021 | 47.45 | 49.48 | 47.45 | 48.75 | 216,270 | +0.98(+2.05%) |
Jan 04, 2021 | 48.26 | 49.18 | 47.34 | 47.77 | 273,337 | +0.22(+0.46%) |
Dec 31, 2020 | 47.55 | 47.55 | 47.55 | 200,639 | -0.63(-1.31%) | |
Dec 30, 2020 | 47.06 | 48.83 | 47.06 | 48.18 | 200,639 | +1.45(+3.10%) |
Dec 29, 2020 | 48.40 | 48.40 | 46.46 | 46.73 | 152,802 | -1.42(-2.95%) |
Dec 28, 2020 | 48.50 | 49.11 | 47.51 | 48.15 | 276,148 | +0.13(+0.27%) |
Dec 24, 2020 | 45.95 | 48.38 | 45.95 | 48.02 | 172,300 | +1.19(+2.54%) |
Dec 23, 2020 | 46.90 | 46.91 | 46.15 | 46.83 | 236,969 | -0.04(-0.09%) |
Dec 22, 2020 | 47.60 | 48.15 | 46.78 | 46.87 | 122,615 | -0.62(-1.31%) |
Dec 21, 2020 | 46.64 | 47.50 | 46.51 | 47.49 | 307,436 | +0.15(+0.32%) |
Dec 18, 2020 | 47.39 | 48.49 | 46.86 | 47.34 | 1,172,600 | +0.08(+0.17%) |
Dec 17, 2020 | 47.57 | 47.73 | 46.87 | 47.26 | 164,635 | -0.05(-0.11%) |
Dec 16, 2020 | 47.17 | 47.58 | 46.07 | 47.31 | 526,589 | +0.21(+0.45%) |
Dec 15, 2020 | 47.05 | 47.90 | 46.77 | 47.10 | 430,886 | +0.60(+1.29%) |
Dec 14, 2020 | 47.18 | 47.65 | 46.06 | 46.50 | 332,700 | -0.44(-0.94%) |
Dec 11, 2020 | 46.27 | 47.84 | 46.10 | 46.94 | 274,500 | +0.30(+0.64%) |
Dec 10, 2020 | 45.27 | 46.87 | 45.11 | 46.64 | 355,068 | +0.93(+2.03%) |
Dec 09, 2020 | 47.83 | 47.91 | 45.53 | 45.71 | 266,072 | -1.82(-3.83%) |
Dec 08, 2020 | 47.16 | 48.01 | 46.54 | 47.53 | 209,437 | -0.12(-0.25%) |
Dec 07, 2020 | 46.34 | 48.35 | 46.34 | 47.65 | 336,452 | +1.43(+3.09%) |
Dec 04, 2020 | 45.10 | 46.38 | 45.06 | 46.22 | 178,600 | +1.46(+3.26%) |
Dec 03, 2020 | 44.83 | 45.86 | 44.59 | 44.76 | 200,633 | +0.21(+0.47%) |
Dec 02, 2020 | 44.91 | 45.22 | 44.48 | 44.55 | 252,063 | -0.48(-1.07%) |
Dec 01, 2020 | 45.00 | 45.27 | 44.41 | 45.03 | 202,345 | +0.82(+1.85%) |
Nov 30, 2020 | 44.66 | 44.85 | 43.79 | 44.21 | 251,822 | -0.64(-1.43%) |
Nov 27, 2020 | 43.73 | 45.00 | 43.73 | 44.85 | 89,000 | +1.16(+2.66%) |
Nov 25, 2020 | 44.29 | 44.59 | 42.97 | 43.69 | 172,300 | -0.89(-2.00%) |
Nov 24, 2020 | 44.42 | 45.10 | 43.38 | 44.58 | 466,418 | +1.47(+3.41%) |
Nov 23, 2020 | 42.28 | 43.15 | 40.47 | 43.11 | 216,814 | +1.39(+3.33%) |
Nov 20, 2020 | 41.38 | 42.22 | 41.28 | 41.72 | 260,300 | +0.18(+0.43%) |
Nov 19, 2020 | 41.73 | 41.84 | 41.00 | 41.54 | 235,274 | -0.46(-1.10%) |
Nov 18, 2020 | 42.15 | 42.61 | 41.57 | 42.00 | 195,325 | -0.10(-0.24%) |
Nov 17, 2020 | 42.07 | 42.20 | 41.42 | 42.10 | 266,864 | -0.48(-1.13%) |
Nov 16, 2020 | 41.07 | 43.30 | 41.07 | 42.58 | 585,779 | +2.09(+5.16%) |
Nov 13, 2020 | 40.00 | 40.62 | 39.97 | 40.49 | 204,700 | +1.04(+2.64%) |
Nov 12, 2020 | 39.77 | 40.23 | 39.15 | 39.45 | 309,372 | -0.68(-1.69%) |
Nov 11, 2020 | 39.95 | 40.55 | 39.82 | 40.13 | 171,066 | +0.51(+1.29%) |
Nov 10, 2020 | 39.64 | 40.42 | 38.84 | 39.62 | 283,638 | -0.02(-0.05%) |
Nov 09, 2020 | 39.18 | 40.70 | 38.76 | 39.64 | 363,050 | +2.04(+5.43%) |
Nov 06, 2020 | 37.73 | 37.96 | 37.12 | 37.60 | 147,800 | +0.09(+0.24%) |
Nov 05, 2020 | 36.29 | 37.64 | 36.10 | 37.51 | 439,168 | +1.72(+4.81%) |
Nov 04, 2020 | 35.05 | 36.02 | 34.29 | 35.79 | 321,589 | +0.96(+2.76%) |
Nov 03, 2020 | 34.40 | 36.09 | 33.89 | 34.83 | 410,567 | +1.87(+5.67%) |