Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.36 | 40.78 | 36.54 | 38.80 | 381,900 | -1.35(-3.36%) |
Jan 28, 2021 | 38.80 | 41.11 | 37.77 | 40.15 | 453,721 | +0.78(+1.98%) |
Jan 27, 2021 | 39.03 | 40.29 | 35.55 | 39.37 | 561,345 | -0.04(-0.10%) |
Jan 26, 2021 | 45.41 | 46.64 | 38.65 | 39.41 | 785,281 | -5.63(-12.50%) |
Jan 25, 2021 | 44.89 | 45.27 | 42.64 | 45.04 | 200,713 | +0.71(+1.60%) |
Jan 22, 2021 | 44.33 | 45.50 | 43.40 | 44.33 | 321,800 | -0.11(-0.25%) |
Jan 21, 2021 | 43.26 | 44.77 | 40.94 | 44.44 | 444,552 | +1.47(+3.42%) |
Jan 20, 2021 | 43.01 | 44.44 | 42.61 | 42.97 | 317,695 | +0.28(+0.66%) |
Jan 19, 2021 | 43.86 | 43.86 | 41.98 | 42.69 | 373,676 | -0.54(-1.25%) |
Jan 15, 2021 | 45.53 | 45.87 | 42.55 | 43.23 | 546,900 | -2.34(-5.13%) |
Jan 14, 2021 | 43.71 | 45.75 | 43.01 | 45.57 | 335,799 | +2.28(+5.27%) |
Jan 13, 2021 | 42.40 | 44.19 | 41.65 | 43.29 | 367,058 | +0.79(+1.86%) |
Jan 12, 2021 | 42.37 | 43.46 | 41.63 | 42.50 | 269,239 | +0.59(+1.41%) |
Jan 11, 2021 | 42.73 | 43.16 | 41.11 | 41.91 | 230,904 | -0.87(-2.03%) |
Jan 08, 2021 | 41.52 | 42.99 | 40.79 | 42.78 | 223,100 | +1.67(+4.06%) |
Jan 07, 2021 | 40.96 | 42.28 | 40.51 | 41.11 | 372,995 | +0.50(+1.23%) |
Jan 06, 2021 | 38.69 | 41.23 | 38.04 | 40.61 | 597,442 | +2.08(+5.40%) |
Jan 05, 2021 | 37.55 | 39.50 | 37.55 | 38.53 | 412,674 | +0.30(+0.78%) |
Jan 04, 2021 | 37.64 | 39.59 | 37.02 | 38.23 | 315,860 | +0.08(+0.21%) |
Dec 31, 2020 | 38.15 | 38.15 | 38.15 | 850,073 | -4.19(-9.90%) | |
Dec 30, 2020 | 41.13 | 43.22 | 40.99 | 42.34 | 850,073 | +1.51(+3.70%) |
Dec 29, 2020 | 40.96 | 41.38 | 39.60 | 40.83 | 584,961 | +0.25(+0.62%) |
Dec 28, 2020 | 42.27 | 42.27 | 39.70 | 40.58 | 360,895 | -1.28(-3.06%) |
Dec 24, 2020 | 42.35 | 43.44 | 41.65 | 41.86 | 214,600 | -0.57(-1.34%) |
Dec 23, 2020 | 39.27 | 44.13 | 38.82 | 42.43 | 561,602 | +3.16(+8.05%) |
Dec 22, 2020 | 40.38 | 41.66 | 38.85 | 39.27 | 1,003,745 | -0.88(-2.19%) |
Dec 21, 2020 | 39.33 | 40.58 | 38.84 | 40.15 | 662,365 | +0.29(+0.73%) |
Dec 18, 2020 | 41.36 | 42.61 | 39.71 | 39.86 | 3,305,100 | -1.33(-3.23%) |
Dec 17, 2020 | 41.36 | 42.57 | 40.63 | 41.19 | 413,734 | +0.08(+0.19%) |
Dec 16, 2020 | 42.10 | 42.90 | 40.52 | 41.11 | 574,009 | -1.28(-3.02%) |
Dec 15, 2020 | 44.08 | 44.08 | 41.07 | 42.39 | 466,365 | -1.19(-2.73%) |
Dec 14, 2020 | 43.89 | 44.17 | 42.00 | 43.58 | 335,970 | +0.47(+1.09%) |
Dec 11, 2020 | 42.72 | 44.25 | 42.65 | 43.11 | 326,900 | -0.01(-0.02%) |
Dec 10, 2020 | 43.19 | 44.46 | 42.03 | 43.12 | 309,590 | -0.42(-0.96%) |
Dec 09, 2020 | 46.47 | 47.15 | 41.64 | 43.54 | 461,019 | -3.17(-6.79%) |
Dec 08, 2020 | 45.90 | 47.45 | 45.42 | 46.71 | 319,537 | +0.89(+1.94%) |
Dec 07, 2020 | 46.76 | 47.23 | 44.64 | 45.82 | 343,250 | -0.95(-2.03%) |
Dec 04, 2020 | 45.44 | 46.91 | 44.26 | 46.77 | 267,600 | +1.63(+3.61%) |
Dec 03, 2020 | 48.65 | 50.97 | 44.52 | 45.14 | 417,447 | -3.84(-7.84%) |
Dec 02, 2020 | 52.66 | 54.79 | 48.59 | 48.98 | 580,329 | -3.67(-6.97%) |
Dec 01, 2020 | 52.73 | 53.75 | 51.60 | 52.65 | 603,176 | +0.97(+1.88%) |
Nov 30, 2020 | 52.50 | 52.70 | 50.21 | 51.68 | 238,101 | -0.15(-0.29%) |
Nov 27, 2020 | 50.02 | 53.00 | 50.00 | 51.83 | 101,800 | +1.81(+3.62%) |
Nov 25, 2020 | 48.52 | 50.60 | 47.85 | 50.02 | 129,100 | +1.52(+3.13%) |
Nov 24, 2020 | 49.00 | 50.23 | 43.81 | 48.50 | 584,097 | -0.37(-0.76%) |
Nov 23, 2020 | 50.63 | 51.46 | 48.47 | 48.87 | 289,629 | -1.12(-2.24%) |
Nov 20, 2020 | 48.76 | 52.00 | 47.96 | 49.99 | 307,000 | +0.87(+1.77%) |
Nov 19, 2020 | 48.92 | 54.85 | 47.88 | 49.12 | 749,850 | +0.45(+0.92%) |
Nov 18, 2020 | 49.27 | 51.37 | 46.70 | 48.67 | 309,966 | -0.24(-0.49%) |
Nov 17, 2020 | 46.35 | 49.13 | 45.03 | 48.91 | 346,620 | +3.49(+7.68%) |
Nov 16, 2020 | 46.09 | 47.09 | 43.94 | 45.42 | 318,858 | -0.49(-1.07%) |
Nov 13, 2020 | 44.41 | 46.48 | 43.03 | 45.91 | 594,800 | +1.92(+4.36%) |
Nov 12, 2020 | 46.50 | 49.36 | 42.22 | 43.99 | 708,055 | -2.51(-5.40%) |
Nov 11, 2020 | 44.88 | 47.60 | 44.25 | 46.50 | 308,434 | +2.16(+4.87%) |
Nov 10, 2020 | 44.89 | 45.98 | 43.00 | 44.34 | 315,970 | +0.24(+0.54%) |
Nov 09, 2020 | 47.18 | 48.83 | 42.54 | 44.10 | 448,134 | -2.40(-5.16%) |
Nov 06, 2020 | 46.76 | 48.91 | 44.36 | 46.50 | 695,000 | -1.78(-3.69%) |
Nov 05, 2020 | 48.43 | 49.51 | 44.88 | 48.28 | 645,230 | +1.01(+2.14%) |
Nov 04, 2020 | 43.45 | 48.69 | 43.45 | 47.27 | 553,356 | +4.27(+9.93%) |
Nov 03, 2020 | 42.00 | 43.63 | 41.40 | 43.00 | 416,139 | +1.00(+2.38%) |