Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.56 | 42.77 | 40.85 | 40.99 | 1,289,100 | -1.04(-2.47%) |
Jan 28, 2021 | 42.26 | 43.84 | 41.61 | 42.03 | 1,311,835 | -1.00(-2.32%) |
Jan 27, 2021 | 45.23 | 45.95 | 42.50 | 43.03 | 4,397,738 | -4.97(-10.35%) |
Jan 26, 2021 | 36.68 | 48.14 | 36.65 | 48.00 | 7,014,953 | +12.45(+35.02%) |
Jan 25, 2021 | 35.43 | 36.62 | 35.19 | 35.55 | 946,151 | +0.75(+2.16%) |
Jan 22, 2021 | 34.81 | 35.15 | 34.25 | 34.80 | 725,800 | -0.17(-0.49%) |
Jan 21, 2021 | 35.50 | 35.69 | 34.25 | 34.97 | 1,444,728 | -0.56(-1.58%) |
Jan 20, 2021 | 35.77 | 36.00 | 34.86 | 35.53 | 1,394,778 | +0.85(+2.45%) |
Jan 19, 2021 | 35.71 | 36.00 | 34.14 | 34.68 | 2,253,143 | -0.96(-2.69%) |
Jan 15, 2021 | 35.74 | 36.48 | 35.30 | 35.64 | 990,100 | +0.27(+0.76%) |
Jan 14, 2021 | 36.64 | 36.98 | 35.17 | 35.37 | 1,583,791 | -0.81(-2.24%) |
Jan 13, 2021 | 35.97 | 36.65 | 35.33 | 36.18 | 753,932 | +0.35(+0.98%) |
Jan 12, 2021 | 35.64 | 36.41 | 35.30 | 35.83 | 1,158,485 | +0.39(+1.10%) |
Jan 11, 2021 | 36.00 | 36.33 | 35.36 | 35.44 | 1,074,627 | -0.97(-2.66%) |
Jan 08, 2021 | 35.68 | 36.93 | 35.42 | 36.41 | 1,123,700 | +1.23(+3.50%) |
Jan 07, 2021 | 35.14 | 35.56 | 33.98 | 35.18 | 938,801 | +0.26(+0.74%) |
Jan 06, 2021 | 35.33 | 35.89 | 34.85 | 34.92 | 860,472 | -0.70(-1.97%) |
Jan 05, 2021 | 34.45 | 35.73 | 34.35 | 35.62 | 876,395 | +1.30(+3.79%) |
Jan 04, 2021 | 35.22 | 35.46 | 33.90 | 34.32 | 921,266 | -0.03(-0.09%) |
Dec 31, 2020 | 34.35 | 34.35 | 34.35 | 968,613 | +0.67(+1.99%) | |
Dec 30, 2020 | 33.24 | 33.74 | 32.75 | 33.68 | 968,613 | +1.08(+3.31%) |
Dec 29, 2020 | 31.95 | 32.69 | 31.75 | 32.60 | 1,062,409 | +1.37(+4.39%) |
Dec 28, 2020 | 31.93 | 32.47 | 30.91 | 31.23 | 2,070,183 | -0.78(-2.44%) |
Dec 24, 2020 | 33.51 | 33.81 | 31.40 | 32.01 | 2,160,500 | -2.54(-7.35%) |
Dec 23, 2020 | 34.29 | 34.85 | 34.26 | 34.55 | 887,392 | +0.38(+1.11%) |
Dec 22, 2020 | 35.67 | 35.76 | 33.95 | 34.17 | 969,244 | -0.96(-2.73%) |
Dec 21, 2020 | 35.56 | 36.00 | 35.04 | 35.13 | 943,090 | -0.69(-1.93%) |
Dec 18, 2020 | 36.40 | 36.40 | 35.59 | 35.82 | 1,052,300 | -0.62(-1.70%) |
Dec 17, 2020 | 35.29 | 36.45 | 35.22 | 36.44 | 1,337,036 | +1.23(+3.49%) |
Dec 16, 2020 | 35.10 | 35.49 | 34.15 | 35.21 | 771,121 | +0.65(+1.88%) |
Dec 15, 2020 | 35.94 | 36.00 | 34.06 | 34.56 | 1,644,304 | -1.07(-3.00%) |
Dec 14, 2020 | 35.78 | 36.42 | 35.39 | 35.63 | 1,117,042 | +0.08(+0.23%) |
Dec 11, 2020 | 35.87 | 36.50 | 35.50 | 35.55 | 724,700 | -0.32(-0.89%) |
Dec 10, 2020 | 36.16 | 36.68 | 35.16 | 35.87 | 1,104,756 | -0.65(-1.78%) |
Dec 09, 2020 | 37.43 | 38.00 | 35.83 | 36.52 | 759,216 | -0.89(-2.38%) |
Dec 08, 2020 | 36.89 | 37.41 | 35.76 | 37.41 | 1,077,949 | +0.46(+1.24%) |
Dec 07, 2020 | 38.30 | 38.40 | 36.80 | 36.95 | 1,057,160 | -1.39(-3.63%) |
Dec 04, 2020 | 39.40 | 39.51 | 37.70 | 38.34 | 593,700 | -0.59(-1.52%) |
Dec 03, 2020 | 39.65 | 40.24 | 38.56 | 38.93 | 967,457 | -0.21(-0.54%) |
Dec 02, 2020 | 38.84 | 39.55 | 38.40 | 39.14 | 1,388,676 | +0.30(+0.77%) |
Dec 01, 2020 | 39.05 | 39.80 | 38.31 | 38.84 | 1,677,622 | +1.68(+4.52%) |
Nov 30, 2020 | 38.63 | 38.75 | 36.81 | 37.16 | 1,227,675 | -1.81(-4.64%) |
Nov 27, 2020 | 39.03 | 41.00 | 38.62 | 38.97 | 870,300 | +0.92(+2.42%) |
Nov 25, 2020 | 37.74 | 38.55 | 36.75 | 38.05 | 1,155,100 | +0.58(+1.55%) |
Nov 24, 2020 | 39.01 | 39.30 | 37.27 | 37.47 | 1,980,557 | -1.17(-3.03%) |
Nov 23, 2020 | 40.50 | 42.15 | 37.70 | 38.64 | 2,863,673 | -3.28(-7.82%) |
Nov 20, 2020 | 40.95 | 42.42 | 40.17 | 41.92 | 930,300 | +1.14(+2.80%) |
Nov 19, 2020 | 39.69 | 41.07 | 39.56 | 40.78 | 384,939 | +1.27(+3.21%) |
Nov 18, 2020 | 40.80 | 40.80 | 39.45 | 39.51 | 394,624 | -0.91(-2.25%) |
Nov 17, 2020 | 39.69 | 40.75 | 39.30 | 40.42 | 583,800 | +0.73(+1.84%) |
Nov 16, 2020 | 41.65 | 41.81 | 39.29 | 39.69 | 780,133 | -1.92(-4.61%) |
Nov 13, 2020 | 41.38 | 42.33 | 40.77 | 41.61 | 639,200 | +0.80(+1.96%) |
Nov 12, 2020 | 41.23 | 42.22 | 40.00 | 40.81 | 1,314,882 | +1.45(+3.68%) |
Nov 11, 2020 | 38.69 | 39.80 | 37.85 | 39.36 | 485,535 | +1.12(+2.93%) |
Nov 10, 2020 | 40.02 | 40.02 | 37.48 | 38.24 | 803,748 | -2.40(-5.91%) |
Nov 09, 2020 | 43.15 | 43.40 | 40.38 | 40.64 | 1,705,206 | -1.74(-4.11%) |
Nov 06, 2020 | 40.00 | 42.55 | 40.00 | 42.38 | 1,148,000 | +2.40(+6.00%) |
Nov 05, 2020 | 38.82 | 40.09 | 38.31 | 39.98 | 1,072,488 | +2.07(+5.46%) |
Nov 04, 2020 | 37.46 | 38.74 | 37.46 | 37.91 | 706,896 | +1.42(+3.89%) |
Nov 03, 2020 | 37.89 | 37.89 | 36.00 | 36.49 | 861,693 | -1.60(-4.20%) |