Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.08 | 45.10 | 41.34 | 41.34 | 2,199,100 | -3.34(-7.48%) |
Jan 28, 2021 | 43.20 | 45.20 | 42.89 | 44.68 | 1,898,426 | +1.85(+4.32%) |
Jan 27, 2021 | 42.62 | 44.37 | 41.50 | 42.83 | 2,391,245 | -2.20(-4.89%) |
Jan 26, 2021 | 45.06 | 45.30 | 44.10 | 45.03 | 1,888,512 | +0.48(+1.08%) |
Jan 25, 2021 | 46.73 | 48.71 | 43.60 | 44.55 | 3,939,611 | -0.40(-0.89%) |
Jan 22, 2021 | 42.49 | 44.98 | 41.83 | 44.95 | 1,550,600 | +2.04(+4.75%) |
Jan 21, 2021 | 43.53 | 43.85 | 42.20 | 42.91 | 976,376 | -0.10(-0.23%) |
Jan 20, 2021 | 46.98 | 47.13 | 41.64 | 43.01 | 3,265,949 | -1.88(-4.19%) |
Jan 19, 2021 | 44.57 | 47.00 | 43.91 | 44.89 | 2,298,670 | +1.89(+4.40%) |
Jan 15, 2021 | 42.40 | 44.38 | 41.40 | 43.00 | 1,897,000 | +1.36(+3.27%) |
Jan 14, 2021 | 41.31 | 43.74 | 41.30 | 41.64 | 1,419,150 | +0.42(+1.02%) |
Jan 13, 2021 | 44.95 | 45.63 | 40.81 | 41.22 | 3,277,987 | -3.96(-8.76%) |
Jan 12, 2021 | 45.00 | 46.40 | 44.10 | 45.18 | 1,732,307 | -0.06(-0.13%) |
Jan 11, 2021 | 41.97 | 45.37 | 41.16 | 45.24 | 1,965,797 | +2.07(+4.79%) |
Jan 08, 2021 | 42.80 | 44.30 | 41.01 | 43.17 | 2,547,900 | +1.42(+3.40%) |
Jan 07, 2021 | 41.72 | 43.59 | 40.30 | 41.75 | 3,135,755 | +1.85(+4.64%) |
Jan 06, 2021 | 38.01 | 40.94 | 37.62 | 39.90 | 3,323,445 | +1.26(+3.26%) |
Jan 05, 2021 | 37.71 | 40.50 | 37.71 | 38.64 | 3,746,852 | +1.15(+3.07%) |
Jan 04, 2021 | 37.48 | 38.42 | 35.89 | 37.49 | 1,659,840 | +0.99(+2.71%) |
Dec 31, 2020 | 36.50 | 36.50 | 36.50 | 1,881,461 | -1.09(-2.90%) | |
Dec 30, 2020 | 35.71 | 38.82 | 35.66 | 37.59 | 1,881,461 | +1.75(+4.88%) |
Dec 29, 2020 | 37.24 | 37.86 | 35.01 | 35.84 | 1,298,545 | -1.25(-3.37%) |
Dec 28, 2020 | 37.69 | 38.37 | 35.72 | 37.09 | 1,732,558 | -0.39(-1.04%) |
Dec 24, 2020 | 37.99 | 38.89 | 36.90 | 37.48 | 1,722,200 | -0.61(-1.60%) |
Dec 23, 2020 | 37.79 | 38.88 | 37.10 | 38.09 | 1,817,388 | +1.09(+2.95%) |
Dec 22, 2020 | 38.51 | 38.87 | 36.40 | 37.00 | 3,482,009 | -1.20(-3.14%) |
Dec 21, 2020 | 38.71 | 39.28 | 37.54 | 38.20 | 3,747,974 | -2.19(-5.42%) |
Dec 18, 2020 | 38.54 | 41.00 | 37.54 | 40.39 | 3,575,400 | +2.07(+5.40%) |
Dec 17, 2020 | 39.53 | 39.60 | 37.75 | 38.32 | 2,399,528 | -0.19(-0.49%) |
Dec 16, 2020 | 38.00 | 39.53 | 37.74 | 38.51 | 2,631,179 | +1.49(+4.02%) |
Dec 15, 2020 | 42.60 | 42.60 | 36.11 | 37.02 | 5,821,600 | -5.58(-13.10%) |
Dec 14, 2020 | 44.61 | 45.00 | 41.07 | 42.60 | 3,984,486 | -1.65(-3.73%) |
Dec 11, 2020 | 42.63 | 44.63 | 41.86 | 44.25 | 4,876,400 | +2.07(+4.91%) |
Dec 10, 2020 | 39.00 | 42.30 | 38.80 | 42.18 | 3,711,090 | +2.69(+6.81%) |
Dec 09, 2020 | 40.60 | 41.55 | 39.01 | 39.49 | 3,443,983 | -0.42(-1.05%) |
Dec 08, 2020 | 42.00 | 44.02 | 39.22 | 39.91 | 5,943,940 | -2.92(-6.82%) |
Dec 07, 2020 | 43.60 | 43.75 | 41.60 | 42.83 | 4,790,398 | -0.83(-1.90%) |
Dec 04, 2020 | 46.47 | 47.97 | 42.98 | 43.66 | 5,575,400 | -1.55(-3.43%) |
Dec 03, 2020 | 50.30 | 51.08 | 44.96 | 45.21 | 8,594,089 | -8.39(-15.65%) |
Dec 02, 2020 | 53.80 | 53.81 | 49.53 | 53.60 | 2,449,634 | -2.81(-4.98%) |
Dec 01, 2020 | 54.59 | 61.27 | 53.80 | 56.41 | 1,837,823 | -1.54(-2.66%) |
Nov 30, 2020 | 53.90 | 59.48 | 53.90 | 57.95 | 1,886,759 | +2.18(+3.91%) |
Nov 27, 2020 | 53.99 | 56.30 | 52.64 | 55.77 | 1,000,600 | -0.76(-1.34%) |
Nov 25, 2020 | 46.17 | 56.79 | 44.73 | 56.53 | 2,883,200 | +8.53(+17.77%) |
Nov 24, 2020 | 53.51 | 56.91 | 46.53 | 48.00 | 2,039,863 | -4.03(-7.75%) |
Nov 23, 2020 | 45.39 | 52.37 | 44.85 | 52.03 | 3,168,175 | +8.22(+18.76%) |
Nov 20, 2020 | 34.50 | 44.90 | 34.30 | 43.81 | 3,948,000 | +10.23(+30.46%) |
Nov 19, 2020 | 32.49 | 34.66 | 32.32 | 33.58 | 1,627,142 | +1.69(+5.30%) |
Nov 18, 2020 | 33.50 | 33.77 | 31.29 | 31.89 | 1,315,123 | -1.56(-4.66%) |
Nov 17, 2020 | 33.20 | 34.22 | 33.11 | 33.45 | 813,962 | -0.14(-0.42%) |
Nov 16, 2020 | 33.86 | 34.50 | 33.10 | 33.59 | 1,149,563 | -0.73(-2.13%) |
Nov 13, 2020 | 32.16 | 35.94 | 32.16 | 34.32 | 2,981,200 | +2.36(+7.38%) |
Nov 12, 2020 | 32.10 | 32.70 | 31.25 | 31.96 | 965,026 | +0.84(+2.70%) |
Nov 11, 2020 | 29.51 | 31.78 | 29.15 | 31.12 | 1,977,678 | +3.08(+10.98%) |
Nov 10, 2020 | 32.30 | 32.63 | 27.91 | 28.04 | 2,798,096 | -4.98(-15.08%) |
Nov 09, 2020 | 34.16 | 35.28 | 31.08 | 33.02 | 1,222,987 | -3.27(-9.01%) |
Nov 06, 2020 | 36.34 | 37.10 | 35.01 | 36.29 | 1,389,400 | -0.74(-2.00%) |
Nov 05, 2020 | 35.00 | 37.25 | 35.00 | 37.03 | 1,673,191 | +3.04(+8.94%) |
Nov 04, 2020 | 31.69 | 34.35 | 31.65 | 33.99 | 1,722,818 | +3.26(+10.61%) |
Nov 03, 2020 | 32.51 | 33.11 | 30.51 | 30.73 | 995,769 | -1.49(-4.62%) |