Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.50 | 55.50 | 52.50 | 53.75 | 7,336 | +0.00(+0.00%) |
Jan 28, 2021 | 54.50 | 55.25 | 52.00 | 53.75 | 9,946 | -1.50(-2.71%) |
Jan 27, 2021 | 56.50 | 57.75 | 51.25 | 55.25 | 23,388 | -3.25(-5.56%) |
Jan 26, 2021 | 58.00 | 68.50 | 56.25 | 58.50 | 103,572 | +1.50(+2.63%) |
Jan 25, 2021 | 55.50 | 58.00 | 53.25 | 57.00 | 19,724 | +1.50(+2.70%) |
Jan 22, 2021 | 56.50 | 56.50 | 53.25 | 55.50 | 22,956 | -0.75(-1.33%) |
Jan 21, 2021 | 50.00 | 56.50 | 49.50 | 56.25 | 40,353 | +6.50(+13.07%) |
Jan 20, 2021 | 50.00 | 51.50 | 47.75 | 49.75 | 9,491 | -0.75(-1.49%) |
Jan 19, 2021 | 48.25 | 50.75 | 48.25 | 50.50 | 8,459 | +2.50(+5.21%) |
Jan 15, 2021 | 51.75 | 52.50 | 47.75 | 48.00 | 13,168 | -3.50(-6.80%) |
Jan 14, 2021 | 52.25 | 53.50 | 50.75 | 51.50 | 13,184 | -0.50(-0.96%) |
Jan 13, 2021 | 50.75 | 53.75 | 49.75 | 52.00 | 28,695 | +2.25(+4.52%) |
Jan 12, 2021 | 51.00 | 51.25 | 47.50 | 49.75 | 17,622 | -2.00(-3.86%) |
Jan 11, 2021 | 48.25 | 53.25 | 47.00 | 51.75 | 84,700 | +3.50(+7.25%) |
Jan 08, 2021 | 46.25 | 49.25 | 46.07 | 48.25 | 27,616 | +2.25(+4.89%) |
Jan 07, 2021 | 44.75 | 46.25 | 44.50 | 46.00 | 5,801 | +2.00(+4.55%) |
Jan 06, 2021 | 45.50 | 46.50 | 43.50 | 44.00 | 7,093 | -1.50(-3.30%) |
Jan 05, 2021 | 43.25 | 45.75 | 42.50 | 45.50 | 11,923 | +2.25(+5.20%) |
Jan 04, 2021 | 42.25 | 44.00 | 42.00 | 43.25 | 7,089 | +0.75(+1.76%) |
Dec 31, 2020 | 42.50 | 42.50 | 42.50 | 9,971 | -2.25(-5.03%) | |
Dec 30, 2020 | 43.00 | 45.00 | 41.75 | 44.75 | 9,971 | +1.75(+4.07%) |
Dec 29, 2020 | 44.50 | 44.50 | 40.00 | 43.00 | 22,478 | -1.00(-2.27%) |
Dec 28, 2020 | 45.75 | 45.75 | 43.75 | 44.00 | 10,677 | -1.00(-2.22%) |
Dec 24, 2020 | 45.25 | 46.00 | 44.50 | 45.00 | 4,084 | -0.50(-1.10%) |
Dec 23, 2020 | 45.75 | 47.00 | 45.25 | 45.50 | 6,803 | +0.00(+0.00%) |
Dec 22, 2020 | 45.75 | 46.50 | 45.00 | 45.50 | 7,878 | -0.75(-1.62%) |
Dec 21, 2020 | 46.50 | 46.50 | 45.00 | 46.25 | 8,426 | +0.75(+1.65%) |
Dec 18, 2020 | 47.00 | 48.25 | 45.25 | 45.50 | 12,480 | -1.50(-3.19%) |
Dec 17, 2020 | 48.25 | 49.75 | 46.02 | 47.00 | 9,786 | -1.00(-2.08%) |
Dec 16, 2020 | 46.25 | 48.75 | 46.00 | 48.00 | 13,820 | +1.50(+3.23%) |
Dec 15, 2020 | 48.00 | 48.50 | 45.75 | 46.50 | 13,570 | -1.75(-3.63%) |
Dec 14, 2020 | 50.00 | 50.25 | 48.00 | 48.25 | 10,353 | -1.25(-2.53%) |
Dec 11, 2020 | 50.00 | 51.00 | 48.00 | 49.50 | 11,776 | +0.00(+0.00%) |
Dec 10, 2020 | 51.00 | 57.25 | 48.00 | 49.50 | 65,741 | -1.00(-1.98%) |
Dec 09, 2020 | 52.50 | 53.75 | 49.25 | 50.50 | 18,108 | -2.50(-4.72%) |
Dec 08, 2020 | 49.75 | 53.00 | 49.00 | 53.00 | 13,382 | +3.00(+6.00%) |
Dec 07, 2020 | 50.75 | 51.00 | 49.25 | 50.00 | 8,718 | -0.75(-1.48%) |
Dec 04, 2020 | 49.25 | 52.75 | 48.75 | 50.75 | 21,364 | +1.50(+3.05%) |
Dec 03, 2020 | 49.25 | 50.50 | 47.50 | 49.25 | 14,256 | -0.50(-1.01%) |
Dec 02, 2020 | 50.00 | 51.00 | 48.00 | 49.75 | 8,614 | -1.25(-2.45%) |
Dec 01, 2020 | 54.50 | 54.50 | 50.25 | 51.00 | 27,013 | -7.25(-12.45%) |
Nov 30, 2020 | 49.25 | 59.00 | 49.25 | 58.25 | 101,158 | +9.50(+19.49%) |
Nov 27, 2020 | 48.50 | 48.88 | 47.50 | 48.75 | 10,704 | +1.50(+3.17%) |
Nov 25, 2020 | 44.50 | 49.25 | 44.50 | 47.25 | 50,548 | +1.50(+3.28%) |
Nov 24, 2020 | 47.75 | 47.75 | 45.00 | 45.75 | 27,210 | -0.50(-1.08%) |
Nov 23, 2020 | 43.75 | 46.62 | 41.52 | 46.25 | 32,177 | +3.00(+6.94%) |
Nov 20, 2020 | 42.50 | 43.25 | 42.25 | 43.25 | 7,948 | +0.75(+1.76%) |
Nov 19, 2020 | 42.25 | 43.00 | 41.50 | 42.50 | 8,266 | +0.25(+0.59%) |
Nov 18, 2020 | 42.50 | 44.00 | 42.25 | 42.25 | 12,077 | -0.50(-1.17%) |
Nov 17, 2020 | 42.00 | 43.50 | 41.75 | 42.75 | 8,425 | -0.25(-0.58%) |
Nov 16, 2020 | 43.75 | 45.00 | 41.25 | 43.00 | 32,196 | -3.00(-6.52%) |
Nov 13, 2020 | 49.00 | 49.00 | 46.00 | 46.00 | 14,012 | -3.75(-7.54%) |
Nov 12, 2020 | 44.50 | 51.00 | 43.75 | 49.75 | 45,902 | +4.75(+10.56%) |
Nov 11, 2020 | 45.25 | 45.25 | 43.00 | 45.00 | 10,853 | +0.25(+0.56%) |
Nov 10, 2020 | 43.50 | 45.75 | 43.25 | 44.75 | 9,904 | +2.00(+4.68%) |
Nov 09, 2020 | 43.62 | 44.62 | 42.75 | 42.75 | 13,260 | -3.00(-6.56%) |
Nov 06, 2020 | 44.50 | 46.50 | 44.25 | 45.75 | 12,136 | +0.75(+1.67%) |
Nov 05, 2020 | 43.50 | 46.50 | 42.25 | 45.00 | 19,320 | +1.00(+2.27%) |
Nov 04, 2020 | 43.75 | 44.75 | 43.38 | 44.00 | 4,514 | +0.25(+0.57%) |
Nov 03, 2020 | 45.00 | 48.50 | 43.75 | 43.75 | 36,259 | +0.00(+0.00%) |