Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.76 | 46.65 | 43.75 | 44.29 | 235,800 | -1.03(-2.27%) |
Jan 28, 2021 | 43.37 | 45.72 | 43.26 | 45.32 | 296,983 | +2.92(+6.89%) |
Jan 27, 2021 | 43.00 | 43.61 | 41.67 | 42.40 | 341,784 | -2.18(-4.89%) |
Jan 26, 2021 | 47.71 | 47.75 | 44.31 | 44.58 | 325,311 | -2.41(-5.13%) |
Jan 25, 2021 | 46.99 | 47.54 | 45.33 | 46.99 | 245,938 | -0.81(-1.69%) |
Jan 22, 2021 | 47.38 | 47.87 | 45.32 | 47.80 | 363,600 | -0.08(-0.17%) |
Jan 21, 2021 | 51.17 | 51.18 | 47.62 | 47.88 | 450,543 | -3.29(-6.43%) |
Jan 20, 2021 | 51.50 | 52.07 | 49.91 | 51.17 | 292,803 | -0.15(-0.29%) |
Jan 19, 2021 | 52.75 | 53.35 | 50.74 | 51.32 | 187,961 | -0.41(-0.79%) |
Jan 15, 2021 | 52.20 | 52.50 | 50.23 | 51.73 | 229,300 | -1.46(-2.74%) |
Jan 14, 2021 | 52.50 | 54.06 | 52.24 | 53.19 | 305,240 | +1.33(+2.56%) |
Jan 13, 2021 | 57.69 | 57.97 | 51.34 | 51.86 | 470,716 | -4.36(-7.76%) |
Jan 12, 2021 | 52.39 | 56.53 | 51.05 | 56.22 | 641,553 | +4.85(+9.44%) |
Jan 11, 2021 | 51.30 | 52.90 | 50.55 | 51.37 | 351,665 | +0.79(+1.56%) |
Jan 08, 2021 | 50.41 | 51.47 | 48.80 | 50.58 | 497,900 | +0.24(+0.48%) |
Jan 07, 2021 | 47.85 | 51.54 | 47.48 | 50.34 | 681,231 | +3.95(+8.51%) |
Jan 06, 2021 | 42.33 | 47.19 | 42.33 | 46.39 | 897,180 | +5.89(+14.54%) |
Jan 05, 2021 | 40.13 | 40.93 | 39.44 | 40.50 | 216,378 | +0.80(+2.02%) |
Jan 04, 2021 | 40.53 | 40.77 | 39.07 | 39.70 | 194,808 | -0.27(-0.68%) |
Dec 31, 2020 | 39.97 | 39.97 | 39.97 | 157,134 | +0.58(+1.47%) | |
Dec 30, 2020 | 39.04 | 40.33 | 39.04 | 39.39 | 157,134 | +0.38(+0.97%) |
Dec 29, 2020 | 39.77 | 39.86 | 38.08 | 39.01 | 208,593 | -0.44(-1.12%) |
Dec 28, 2020 | 39.35 | 40.68 | 39.00 | 39.45 | 331,487 | +0.76(+1.96%) |
Dec 24, 2020 | 39.19 | 39.56 | 38.21 | 38.69 | 88,100 | -0.31(-0.79%) |
Dec 23, 2020 | 38.46 | 39.34 | 38.12 | 39.00 | 190,839 | +0.75(+1.96%) |
Dec 22, 2020 | 39.93 | 39.99 | 37.76 | 38.25 | 284,737 | -1.49(-3.75%) |
Dec 21, 2020 | 39.80 | 40.88 | 38.71 | 39.74 | 431,686 | -1.10(-2.69%) |
Dec 18, 2020 | 37.75 | 41.37 | 37.74 | 40.84 | 1,111,500 | +3.14(+8.33%) |
Dec 17, 2020 | 37.20 | 37.78 | 37.03 | 37.70 | 147,413 | +0.85(+2.31%) |
Dec 16, 2020 | 37.31 | 37.83 | 36.67 | 36.85 | 166,407 | -0.47(-1.26%) |
Dec 15, 2020 | 36.19 | 37.43 | 35.62 | 37.32 | 198,312 | +1.57(+4.39%) |
Dec 14, 2020 | 36.29 | 36.45 | 35.10 | 35.75 | 203,785 | +0.09(+0.25%) |
Dec 11, 2020 | 35.09 | 36.21 | 35.09 | 35.66 | 99,200 | +0.05(+0.14%) |
Dec 10, 2020 | 35.61 | 36.22 | 35.25 | 35.61 | 134,922 | -0.47(-1.30%) |
Dec 09, 2020 | 37.02 | 37.46 | 35.56 | 36.08 | 207,694 | -0.68(-1.85%) |
Dec 08, 2020 | 37.16 | 37.70 | 36.50 | 36.76 | 150,634 | -0.79(-2.10%) |
Dec 07, 2020 | 37.36 | 37.76 | 36.37 | 37.55 | 111,459 | -0.14(-0.37%) |
Dec 04, 2020 | 37.18 | 38.05 | 36.98 | 37.69 | 120,700 | +0.77(+2.09%) |
Dec 03, 2020 | 36.55 | 37.22 | 35.94 | 36.92 | 137,880 | +0.70(+1.93%) |
Dec 02, 2020 | 36.87 | 36.90 | 36.03 | 36.22 | 143,496 | -0.73(-1.98%) |
Dec 01, 2020 | 36.53 | 37.54 | 36.00 | 36.95 | 222,823 | +1.47(+4.14%) |
Nov 30, 2020 | 36.61 | 36.95 | 35.29 | 35.48 | 224,671 | -1.65(-4.44%) |
Nov 27, 2020 | 37.20 | 37.44 | 36.63 | 37.13 | 87,800 | -0.31(-0.83%) |
Nov 25, 2020 | 37.70 | 37.91 | 36.50 | 37.44 | 166,400 | -0.74(-1.94%) |
Nov 24, 2020 | 37.56 | 38.67 | 37.08 | 38.18 | 221,437 | +1.07(+2.88%) |
Nov 23, 2020 | 37.23 | 37.69 | 36.73 | 37.11 | 187,389 | +0.53(+1.45%) |
Nov 20, 2020 | 37.18 | 37.41 | 36.16 | 36.58 | 111,300 | -0.60(-1.61%) |
Nov 19, 2020 | 36.77 | 37.59 | 36.49 | 37.18 | 98,137 | +0.04(+0.11%) |
Nov 18, 2020 | 37.76 | 38.28 | 37.02 | 37.14 | 111,448 | -0.15(-0.40%) |
Nov 17, 2020 | 36.70 | 37.69 | 36.24 | 37.29 | 136,495 | -0.16(-0.43%) |
Nov 16, 2020 | 37.07 | 38.29 | 36.50 | 37.45 | 188,805 | +1.83(+5.14%) |
Nov 13, 2020 | 35.69 | 36.34 | 34.84 | 35.62 | 147,500 | +0.69(+1.98%) |
Nov 12, 2020 | 36.61 | 36.72 | 34.57 | 34.93 | 224,258 | -2.11(-5.70%) |
Nov 11, 2020 | 37.47 | 37.47 | 35.70 | 37.04 | 130,274 | -0.06(-0.16%) |
Nov 10, 2020 | 36.20 | 38.45 | 36.20 | 37.10 | 295,920 | +1.19(+3.31%) |
Nov 09, 2020 | 36.00 | 37.44 | 34.59 | 35.91 | 390,497 | +1.66(+4.85%) |
Nov 06, 2020 | 35.24 | 35.80 | 33.90 | 34.25 | 193,500 | -0.62(-1.78%) |
Nov 05, 2020 | 33.67 | 35.39 | 33.59 | 34.87 | 227,538 | +1.65(+4.97%) |
Nov 04, 2020 | 34.98 | 35.21 | 32.21 | 33.22 | 453,784 | -2.90(-8.03%) |
Nov 03, 2020 | 35.78 | 36.50 | 35.11 | 36.12 | 307,078 | +1.27(+3.64%) |