Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.70 | 51.27 | 48.34 | 48.67 | 1,341,948 | -1.53(-3.05%) |
Jan 28, 2021 | 51.26 | 51.93 | 49.67 | 50.20 | 1,199,808 | -0.30(-0.60%) |
Jan 27, 2021 | 50.59 | 52.26 | 49.55 | 50.50 | 1,821,048 | -1.93(-3.67%) |
Jan 26, 2021 | 53.93 | 54.10 | 52.20 | 52.43 | 936,117 | -0.75(-1.41%) |
Jan 25, 2021 | 53.28 | 54.73 | 51.61 | 53.18 | 1,558,282 | -0.14(-0.26%) |
Jan 22, 2021 | 51.12 | 53.44 | 50.86 | 53.32 | 844,258 | +1.24(+2.38%) |
Jan 21, 2021 | 53.24 | 53.36 | 51.82 | 52.08 | 667,288 | -0.95(-1.80%) |
Jan 20, 2021 | 53.01 | 53.80 | 52.39 | 53.03 | 900,173 | +0.50(+0.95%) |
Jan 19, 2021 | 52.48 | 52.61 | 51.76 | 52.53 | 820,200 | +1.29(+2.52%) |
Jan 15, 2021 | 51.28 | 52.03 | 50.03 | 51.24 | 1,200,499 | -1.54(-2.92%) |
Jan 14, 2021 | 51.48 | 53.32 | 51.48 | 52.78 | 949,529 | +1.98(+3.90%) |
Jan 13, 2021 | 51.64 | 51.73 | 50.58 | 50.80 | 1,276,162 | -0.74(-1.44%) |
Jan 12, 2021 | 50.18 | 51.58 | 50.18 | 51.54 | 1,097,770 | +1.79(+3.60%) |
Jan 11, 2021 | 48.58 | 49.99 | 48.46 | 49.75 | 1,045,728 | -0.05(-0.10%) |
Jan 08, 2021 | 50.59 | 50.82 | 48.37 | 49.80 | 1,705,241 | -0.26(-0.52%) |
Jan 07, 2021 | 48.90 | 50.21 | 48.88 | 50.06 | 832,824 | +1.72(+3.55%) |
Jan 06, 2021 | 46.01 | 49.30 | 45.87 | 48.34 | 1,750,132 | +3.68(+8.25%) |
Jan 05, 2021 | 43.11 | 45.15 | 43.11 | 44.66 | 770,479 | +1.35(+3.13%) |
Jan 04, 2021 | 45.13 | 45.29 | 42.18 | 43.30 | 1,954,197 | -1.17(-2.63%) |
Dec 31, 2020 | 44.47 | 44.47 | 44.47 | 690,424 | -0.20(-0.44%) | |
Dec 30, 2020 | 44.04 | 45.12 | 44.04 | 44.67 | 690,424 | +0.94(+2.16%) |
Dec 29, 2020 | 45.71 | 45.86 | 43.35 | 43.73 | 1,245,277 | -1.82(-3.99%) |
Dec 28, 2020 | 46.88 | 46.90 | 45.46 | 45.54 | 1,333,195 | -0.30(-0.66%) |
Dec 24, 2020 | 46.30 | 46.31 | 45.49 | 45.85 | 423,539 | -0.11(-0.25%) |
Dec 23, 2020 | 45.66 | 46.17 | 45.40 | 45.96 | 591,496 | +0.83(+1.84%) |
Dec 22, 2020 | 44.50 | 45.29 | 44.24 | 45.13 | 813,584 | +0.94(+2.12%) |
Dec 21, 2020 | 42.62 | 44.41 | 42.48 | 44.19 | 1,349,466 | -0.03(-0.07%) |
Dec 18, 2020 | 44.80 | 45.34 | 43.99 | 44.22 | 582,561 | -0.44(-0.99%) |
Dec 17, 2020 | 43.96 | 44.69 | 43.67 | 44.66 | 553,890 | +1.02(+2.34%) |
Dec 16, 2020 | 44.16 | 44.17 | 43.18 | 43.64 | 705,197 | -0.26(-0.60%) |
Dec 15, 2020 | 42.65 | 43.93 | 42.23 | 43.90 | 679,097 | +2.04(+4.88%) |
Dec 14, 2020 | 42.72 | 43.21 | 41.84 | 41.86 | 840,359 | +0.11(+0.26%) |
Dec 11, 2020 | 41.63 | 42.36 | 40.88 | 41.75 | 777,419 | -0.45(-1.06%) |
Dec 10, 2020 | 40.67 | 42.31 | 40.44 | 42.20 | 601,970 | +0.86(+2.09%) |
Dec 09, 2020 | 42.52 | 42.85 | 40.73 | 41.33 | 1,099,370 | -0.61(-1.44%) |
Dec 08, 2020 | 40.40 | 42.05 | 40.40 | 41.94 | 808,964 | +1.00(+2.45%) |
Dec 07, 2020 | 40.88 | 41.17 | 40.53 | 40.94 | 587,373 | +0.09(+0.22%) |
Dec 04, 2020 | 39.52 | 40.95 | 39.52 | 40.85 | 890,869 | +1.79(+4.59%) |
Dec 03, 2020 | 38.80 | 39.57 | 38.65 | 39.06 | 651,297 | +0.46(+1.18%) |
Dec 02, 2020 | 38.21 | 38.86 | 37.72 | 38.60 | 903,471 | +0.13(+0.35%) |
Dec 01, 2020 | 38.90 | 39.15 | 38.18 | 38.46 | 1,039,548 | +0.61(+1.61%) |
Nov 30, 2020 | 39.05 | 39.22 | 37.59 | 37.85 | 1,042,347 | -1.40(-3.58%) |
Nov 27, 2020 | 39.00 | 39.30 | 38.80 | 39.26 | 279,492 | +0.35(+0.91%) |
Nov 25, 2020 | 38.92 | 39.14 | 38.25 | 38.91 | 775,807 | -0.33(-0.85%) |
Nov 24, 2020 | 38.86 | 39.73 | 38.46 | 39.24 | 10,392,798 | +1.42(+3.75%) |
Nov 23, 2020 | 37.14 | 38.27 | 36.95 | 37.82 | 823,418 | +1.38(+3.80%) |
Nov 20, 2020 | 36.11 | 36.57 | 35.77 | 36.44 | 513,443 | +0.06(+0.18%) |
Nov 19, 2020 | 35.70 | 36.46 | 35.45 | 36.37 | 663,128 | +0.60(+1.66%) |
Nov 18, 2020 | 37.06 | 37.35 | 35.78 | 35.78 | 1,008,431 | -1.07(-2.90%) |
Nov 17, 2020 | 35.87 | 36.97 | 35.14 | 36.84 | 1,124,925 | +0.35(+0.97%) |
Nov 16, 2020 | 36.07 | 36.55 | 35.63 | 36.49 | 1,540,780 | +1.66(+4.76%) |
Nov 13, 2020 | 33.99 | 35.08 | 33.99 | 34.83 | 711,123 | +1.39(+4.17%) |
Nov 12, 2020 | 34.04 | 34.24 | 32.82 | 33.44 | 1,692,584 | -1.09(-3.16%) |
Nov 11, 2020 | 34.83 | 34.85 | 33.84 | 34.53 | 803,339 | -0.00(-0.01%) |
Nov 10, 2020 | 33.99 | 34.79 | 33.40 | 34.53 | 1,416,909 | +1.16(+3.48%) |
Nov 09, 2020 | 35.71 | 36.15 | 33.23 | 33.37 | 3,118,352 | +2.33(+7.50%) |
Nov 06, 2020 | 31.87 | 31.87 | 30.95 | 31.05 | 869,710 | -0.57(-1.81%) |
Nov 05, 2020 | 30.47 | 31.81 | 30.47 | 31.62 | 1,063,602 | +1.73(+5.80%) |
Nov 04, 2020 | 28.89 | 30.60 | 28.89 | 29.88 | 1,901,716 | +0.03(+0.12%) |
Nov 03, 2020 | 29.16 | 30.18 | 29.03 | 29.85 | 1,286,319 | +1.61(+5.71%) |