Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 143.10 | 160.00 | 116.00 | 132.60 | 60,219,328 | +46.30(+53.65%) |
Jan 28, 2021 | 119.80 | 165.00 | 65.10 | 86.30 | 57,735,256 | -112.70(-56.63%) |
Jan 27, 2021 | 203.40 | 203.60 | 110.10 | 199.00 | 122,470,416 | +149.40(+301.21%) |
Jan 26, 2021 | 50.90 | 51.90 | 43.70 | 49.60 | 40,429,036 | +5.40(+12.22%) |
Jan 25, 2021 | 47.10 | 48.80 | 38.50 | 44.20 | 43,807,408 | +9.10(+25.93%) |
Jan 22, 2021 | 29.10 | 37.40 | 28.10 | 35.10 | 26,827,330 | +5.30(+17.79%) |
Jan 21, 2021 | 30.00 | 30.60 | 28.50 | 29.80 | 6,396,121 | +0.10(+0.34%) |
Jan 20, 2021 | 32.90 | 33.40 | 27.50 | 29.70 | 18,017,410 | -0.90(-2.94%) |
Jan 19, 2021 | 28.00 | 32.00 | 25.70 | 30.60 | 25,335,470 | +7.30(+31.33%) |
Jan 15, 2021 | 22.00 | 25.50 | 21.80 | 23.30 | 16,235,630 | +1.50(+6.88%) |
Jan 14, 2021 | 22.20 | 23.20 | 21.30 | 21.80 | 4,933,086 | +0.00(+0.00%) |
Jan 13, 2021 | 23.30 | 23.80 | 21.30 | 21.80 | 4,565,383 | -1.10(-4.80%) |
Jan 12, 2021 | 22.40 | 23.90 | 22.30 | 22.90 | 4,158,641 | +0.90(+4.09%) |
Jan 11, 2021 | 21.60 | 22.70 | 21.50 | 22.00 | 4,157,124 | +0.60(+2.80%) |
Jan 08, 2021 | 20.90 | 22.11 | 20.70 | 21.40 | 3,955,330 | +0.90(+4.39%) |
Jan 07, 2021 | 20.80 | 21.10 | 20.20 | 20.50 | 2,602,420 | +0.40(+1.99%) |
Jan 06, 2021 | 20.30 | 22.30 | 19.70 | 20.10 | 6,718,663 | +0.30(+1.52%) |
Jan 05, 2021 | 19.90 | 20.30 | 19.10 | 19.80 | 2,797,332 | -0.30(-1.49%) |
Jan 04, 2021 | 22.00 | 22.00 | 20.00 | 20.10 | 2,963,036 | -1.10(-5.19%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 4,013,407 | -0.40(-1.85%) | |
Dec 30, 2020 | 23.00 | 23.00 | 21.30 | 21.60 | 4,013,407 | -1.30(-5.68%) |
Dec 29, 2020 | 24.40 | 24.60 | 22.80 | 22.90 | 2,087,336 | -1.00(-4.18%) |
Dec 28, 2020 | 26.30 | 26.30 | 23.60 | 23.90 | 2,383,666 | -1.20(-4.78%) |
Dec 24, 2020 | 25.90 | 26.00 | 24.80 | 25.10 | 1,109,410 | -0.50(-1.95%) |
Dec 23, 2020 | 25.80 | 26.50 | 25.40 | 25.60 | 1,568,613 | -0.30(-1.16%) |
Dec 22, 2020 | 27.30 | 27.50 | 25.20 | 25.90 | 2,165,103 | -0.90(-3.36%) |
Dec 21, 2020 | 26.10 | 27.40 | 25.80 | 26.80 | 2,252,450 | -1.20(-4.29%) |
Dec 18, 2020 | 28.50 | 28.50 | 27.60 | 28.00 | 2,194,160 | -0.50(-1.75%) |
Dec 17, 2020 | 28.00 | 29.50 | 27.40 | 28.50 | 2,372,336 | +0.70(+2.52%) |
Dec 16, 2020 | 28.70 | 28.90 | 27.20 | 27.80 | 2,527,330 | -0.80(-2.80%) |
Dec 15, 2020 | 32.40 | 32.40 | 27.60 | 28.60 | 5,428,627 | -3.30(-10.34%) |
Dec 14, 2020 | 40.10 | 40.10 | 30.00 | 31.90 | 6,705,815 | -7.30(-18.62%) |
Dec 11, 2020 | 40.40 | 42.50 | 38.70 | 39.20 | 2,231,030 | -1.70(-4.16%) |
Dec 10, 2020 | 37.90 | 41.00 | 37.70 | 40.90 | 1,916,833 | +2.30(+5.96%) |
Dec 09, 2020 | 42.20 | 43.30 | 37.50 | 38.60 | 2,093,203 | -1.20(-3.02%) |
Dec 08, 2020 | 36.10 | 40.20 | 36.10 | 39.80 | 2,938,720 | +4.20(+11.80%) |
Dec 07, 2020 | 34.50 | 37.40 | 33.30 | 35.60 | 2,040,603 | +0.50(+1.42%) |
Dec 04, 2020 | 37.50 | 37.60 | 33.00 | 35.10 | 3,315,720 | -1.20(-3.31%) |
Dec 03, 2020 | 40.10 | 42.20 | 35.00 | 36.30 | 6,586,713 | -6.90(-15.97%) |
Dec 02, 2020 | 40.80 | 43.40 | 39.50 | 43.20 | 1,176,436 | +1.70(+4.10%) |
Dec 01, 2020 | 44.30 | 44.30 | 40.90 | 41.50 | 1,224,207 | -1.20(-2.81%) |
Nov 30, 2020 | 44.10 | 44.50 | 39.90 | 42.70 | 1,652,003 | -1.80(-4.04%) |
Nov 27, 2020 | 45.40 | 46.20 | 43.60 | 44.50 | 1,009,730 | -0.40(-0.89%) |
Nov 25, 2020 | 45.70 | 48.50 | 42.00 | 44.90 | 2,264,730 | -0.90(-1.97%) |
Nov 24, 2020 | 41.60 | 50.00 | 41.50 | 45.80 | 6,250,449 | +6.90(+17.74%) |
Nov 23, 2020 | 35.10 | 38.50 | 34.10 | 38.90 | 3,103,628 | +5.40(+16.12%) |
Nov 20, 2020 | 32.50 | 33.70 | 32.10 | 33.50 | 1,708,870 | +1.60(+5.02%) |
Nov 19, 2020 | 31.60 | 33.80 | 31.50 | 31.90 | 1,392,416 | -0.70(-2.15%) |
Nov 18, 2020 | 30.80 | 33.70 | 30.10 | 32.60 | 3,165,283 | +2.80(+9.40%) |
Nov 17, 2020 | 30.10 | 30.40 | 29.00 | 29.80 | 2,242,392 | -1.30(-4.18%) |
Nov 16, 2020 | 33.90 | 33.90 | 30.50 | 31.10 | 4,737,525 | +1.40(+4.71%) |
Nov 13, 2020 | 29.80 | 29.90 | 27.80 | 29.70 | 2,245,180 | +0.30(+1.02%) |
Nov 12, 2020 | 30.70 | 30.70 | 29.20 | 29.40 | 1,473,850 | -1.90(-6.07%) |
Nov 11, 2020 | 32.30 | 32.40 | 30.00 | 31.30 | 2,401,912 | -3.80(-10.83%) |
Nov 10, 2020 | 39.90 | 40.30 | 33.40 | 35.10 | 4,187,155 | -2.60(-6.90%) |
Nov 09, 2020 | 42.70 | 43.90 | 32.30 | 37.70 | 13,211,578 | +12.80(+51.41%) |
Nov 06, 2020 | 24.30 | 26.20 | 23.30 | 24.90 | 904,940 | +0.30(+1.22%) |
Nov 05, 2020 | 23.50 | 25.70 | 22.70 | 24.60 | 802,907 | +1.50(+6.49%) |
Nov 04, 2020 | 24.00 | 24.30 | 22.40 | 23.10 | 758,916 | -0.30(-1.28%) |
Nov 03, 2020 | 23.40 | 25.90 | 23.00 | 23.40 | 1,540,233 | +1.90(+8.84%) |