Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.37 | 48.50 | 46.13 | 46.77 | 492,200 | +0.25(+0.54%) |
Jan 28, 2021 | 43.56 | 47.60 | 43.51 | 46.52 | 735,837 | +2.22(+5.01%) |
Jan 27, 2021 | 42.97 | 46.62 | 41.18 | 44.30 | 1,097,530 | -0.66(-1.47%) |
Jan 26, 2021 | 48.20 | 48.26 | 44.57 | 44.96 | 687,831 | -3.04(-6.33%) |
Jan 25, 2021 | 50.00 | 50.00 | 45.80 | 48.00 | 1,239,722 | -2.24(-4.46%) |
Jan 22, 2021 | 47.00 | 50.45 | 46.64 | 50.24 | 755,000 | +2.96(+6.26%) |
Jan 21, 2021 | 48.93 | 48.93 | 47.20 | 47.28 | 838,778 | -1.30(-2.68%) |
Jan 20, 2021 | 50.00 | 50.20 | 47.80 | 48.58 | 811,686 | -0.34(-0.70%) |
Jan 19, 2021 | 48.60 | 50.30 | 47.97 | 48.92 | 1,039,255 | +1.03(+2.15%) |
Jan 15, 2021 | 44.20 | 48.52 | 43.15 | 47.89 | 1,474,200 | +2.94(+6.54%) |
Jan 14, 2021 | 45.00 | 45.68 | 44.80 | 44.95 | 466,897 | +0.15(+0.33%) |
Jan 13, 2021 | 45.01 | 45.37 | 44.54 | 44.80 | 417,630 | -0.22(-0.49%) |
Jan 12, 2021 | 45.00 | 45.50 | 44.63 | 45.02 | 416,889 | +0.11(+0.24%) |
Jan 11, 2021 | 43.54 | 45.09 | 43.35 | 44.91 | 541,472 | +0.62(+1.40%) |
Jan 08, 2021 | 45.00 | 45.35 | 43.23 | 44.29 | 1,190,900 | -0.97(-2.14%) |
Jan 07, 2021 | 43.80 | 45.31 | 43.17 | 45.26 | 528,641 | +1.86(+4.29%) |
Jan 06, 2021 | 42.65 | 44.24 | 42.16 | 43.40 | 671,455 | +0.79(+1.85%) |
Jan 05, 2021 | 42.79 | 43.50 | 41.92 | 42.61 | 601,164 | -0.33(-0.77%) |
Jan 04, 2021 | 42.00 | 43.24 | 41.31 | 42.94 | 1,011,205 | +0.55(+1.30%) |
Dec 31, 2020 | 42.39 | 42.39 | 42.39 | 484,752 | -0.71(-1.65%) | |
Dec 30, 2020 | 42.52 | 43.98 | 42.12 | 43.10 | 484,752 | +0.76(+1.79%) |
Dec 29, 2020 | 41.79 | 42.73 | 40.41 | 42.34 | 581,664 | +0.45(+1.07%) |
Dec 28, 2020 | 43.17 | 44.22 | 41.77 | 41.89 | 692,904 | -0.27(-0.64%) |
Dec 24, 2020 | 42.00 | 42.50 | 41.68 | 42.16 | 372,100 | +0.42(+1.01%) |
Dec 23, 2020 | 41.70 | 41.93 | 40.75 | 41.74 | 425,298 | +0.49(+1.19%) |
Dec 22, 2020 | 40.22 | 41.44 | 39.55 | 41.25 | 645,906 | +1.25(+3.12%) |
Dec 21, 2020 | 38.92 | 40.03 | 38.53 | 40.00 | 712,642 | +0.00(+0.00%) |
Dec 18, 2020 | 39.82 | 40.57 | 39.62 | 40.00 | 880,300 | +0.09(+0.23%) |
Dec 17, 2020 | 40.72 | 40.80 | 39.00 | 39.91 | 849,700 | -0.41(-1.02%) |
Dec 16, 2020 | 41.00 | 41.84 | 39.71 | 40.32 | 1,744,074 | -1.04(-2.51%) |
Dec 15, 2020 | 41.03 | 42.23 | 40.18 | 41.36 | 772,652 | +0.79(+1.95%) |
Dec 14, 2020 | 40.65 | 43.21 | 39.79 | 40.57 | 2,645,276 | +0.51(+1.27%) |
Dec 11, 2020 | 36.97 | 40.21 | 36.91 | 40.06 | 1,490,400 | +2.70(+7.23%) |
Dec 10, 2020 | 36.63 | 38.09 | 36.30 | 37.36 | 726,428 | +0.52(+1.41%) |
Dec 09, 2020 | 37.50 | 38.47 | 36.29 | 36.84 | 910,075 | -0.62(-1.66%) |
Dec 08, 2020 | 37.36 | 38.24 | 37.22 | 37.46 | 552,023 | -0.01(-0.03%) |
Dec 07, 2020 | 38.08 | 38.42 | 36.96 | 37.47 | 715,529 | -0.11(-0.29%) |
Dec 04, 2020 | 37.00 | 38.04 | 36.55 | 37.58 | 1,028,700 | +0.70(+1.90%) |
Dec 03, 2020 | 37.16 | 38.14 | 36.62 | 36.88 | 1,227,131 | +0.42(+1.15%) |
Dec 02, 2020 | 36.00 | 37.00 | 35.21 | 36.46 | 910,988 | +0.63(+1.76%) |
Dec 01, 2020 | 35.46 | 36.15 | 34.00 | 35.83 | 1,221,232 | +0.34(+0.96%) |
Nov 30, 2020 | 36.01 | 36.71 | 34.60 | 35.49 | 1,001,852 | -0.49(-1.36%) |
Nov 27, 2020 | 36.00 | 38.75 | 35.32 | 35.98 | 891,400 | +1.27(+3.66%) |
Nov 25, 2020 | 34.75 | 35.57 | 34.13 | 34.71 | 858,200 | +0.25(+0.73%) |
Nov 24, 2020 | 32.52 | 34.76 | 32.51 | 34.46 | 1,601,226 | +2.24(+6.95%) |
Nov 23, 2020 | 30.64 | 32.28 | 30.40 | 32.22 | 940,622 | +1.73(+5.67%) |
Nov 20, 2020 | 29.43 | 30.79 | 29.31 | 30.49 | 1,058,100 | +1.18(+4.03%) |
Nov 19, 2020 | 28.80 | 29.36 | 28.35 | 29.31 | 455,715 | +0.41(+1.42%) |
Nov 18, 2020 | 30.05 | 30.07 | 28.81 | 28.90 | 407,975 | -1.10(-3.67%) |
Nov 17, 2020 | 29.92 | 30.92 | 29.24 | 30.00 | 743,075 | +0.32(+1.08%) |
Nov 16, 2020 | 30.33 | 30.69 | 28.63 | 29.68 | 1,380,787 | -1.02(-3.32%) |
Nov 13, 2020 | 29.76 | 31.39 | 29.76 | 30.70 | 1,035,800 | +0.97(+3.26%) |
Nov 12, 2020 | 29.47 | 30.54 | 29.45 | 29.73 | 1,018,763 | -0.02(-0.07%) |
Nov 11, 2020 | 29.29 | 29.85 | 28.76 | 29.75 | 866,156 | +0.74(+2.55%) |
Nov 10, 2020 | 28.87 | 29.60 | 28.22 | 29.01 | 1,010,852 | +0.44(+1.54%) |
Nov 09, 2020 | 29.04 | 30.26 | 28.52 | 28.57 | 1,415,793 | +1.56(+5.78%) |
Nov 06, 2020 | 28.08 | 28.08 | 25.74 | 27.01 | 1,738,300 | -0.34(-1.24%) |
Nov 05, 2020 | 27.65 | 27.65 | 26.36 | 27.35 | 702,236 | +0.25(+0.92%) |
Nov 04, 2020 | 25.49 | 27.25 | 25.39 | 27.10 | 537,414 | +1.84(+7.28%) |
Nov 03, 2020 | 25.14 | 26.11 | 24.91 | 25.26 | 328,837 | +0.54(+2.18%) |