Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.58 | 44.63 | 40.89 | 44.17 | 6,493,745 | +1.90(+4.50%) |
Jan 28, 2021 | 41.05 | 42.95 | 40.13 | 42.26 | 5,633,215 | +0.46(+1.09%) |
Jan 27, 2021 | 41.81 | 43.03 | 39.90 | 41.81 | 7,152,079 | +2.06(+5.17%) |
Jan 26, 2021 | 38.15 | 39.98 | 37.92 | 39.75 | 3,871,092 | +0.76(+1.95%) |
Jan 25, 2021 | 38.84 | 40.67 | 37.24 | 38.99 | 6,525,849 | +0.23(+0.59%) |
Jan 22, 2021 | 41.43 | 41.66 | 38.61 | 38.76 | 4,382,933 | -1.45(-3.60%) |
Jan 21, 2021 | 38.91 | 40.51 | 38.76 | 40.21 | 3,551,229 | +1.07(+2.72%) |
Jan 20, 2021 | 39.22 | 39.98 | 38.30 | 39.14 | 4,515,904 | -0.61(-1.53%) |
Jan 19, 2021 | 39.83 | 40.74 | 39.60 | 39.75 | 3,762,608 | -1.52(-3.69%) |
Jan 15, 2021 | 41.20 | 42.72 | 40.36 | 41.27 | 6,536,790 | +1.75(+4.43%) |
Jan 14, 2021 | 41.27 | 41.27 | 38.91 | 39.52 | 5,055,832 | -2.51(-5.98%) |
Jan 13, 2021 | 41.12 | 42.42 | 40.89 | 42.04 | 3,957,387 | +0.84(+2.03%) |
Jan 12, 2021 | 42.95 | 42.95 | 41.12 | 41.20 | 3,854,799 | -2.28(-5.25%) |
Jan 11, 2021 | 45.08 | 45.23 | 43.18 | 43.48 | 3,793,927 | +0.08(+0.18%) |
Jan 08, 2021 | 42.57 | 45.31 | 42.19 | 43.41 | 5,774,120 | +0.23(+0.53%) |
Jan 07, 2021 | 44.78 | 44.85 | 42.95 | 43.18 | 4,175,557 | -2.44(-5.34%) |
Jan 06, 2021 | 49.58 | 49.88 | 43.79 | 45.62 | 8,580,751 | -6.32(-12.17%) |
Jan 05, 2021 | 54.91 | 54.98 | 51.02 | 51.94 | 4,065,999 | -2.67(-4.88%) |
Jan 04, 2021 | 51.40 | 56.58 | 51.02 | 54.60 | 4,394,122 | +2.28(+4.37%) |
Dec 31, 2020 | 52.32 | 52.32 | 52.32 | 4,222,592 | +0.15(+0.29%) | |
Dec 30, 2020 | 53.31 | 53.31 | 51.33 | 52.16 | 4,222,592 | -1.75(-3.25%) |
Dec 29, 2020 | 50.57 | 54.60 | 50.34 | 53.92 | 4,474,143 | +2.97(+5.83%) |
Dec 28, 2020 | 48.66 | 50.95 | 48.66 | 50.95 | 3,206,716 | +0.61(+1.21%) |
Dec 24, 2020 | 49.73 | 51.02 | 49.65 | 50.34 | 1,422,703 | +0.15(+0.30%) |
Dec 23, 2020 | 50.72 | 51.17 | 49.80 | 50.18 | 3,779,937 | -1.37(-2.66%) |
Dec 22, 2020 | 52.77 | 53.31 | 51.33 | 51.55 | 4,044,831 | -1.68(-3.15%) |
Dec 21, 2020 | 56.05 | 56.43 | 52.93 | 53.23 | 4,188,666 | -0.08(-0.14%) |
Dec 18, 2020 | 52.32 | 53.69 | 51.25 | 53.31 | 3,131,190 | +0.76(+1.45%) |
Dec 17, 2020 | 53.69 | 54.37 | 52.47 | 52.55 | 2,774,123 | -1.90(-3.50%) |
Dec 16, 2020 | 53.53 | 55.29 | 53.46 | 54.45 | 2,668,310 | +0.46(+0.85%) |
Dec 15, 2020 | 56.58 | 57.57 | 53.92 | 53.99 | 3,524,587 | -4.34(-7.44%) |
Dec 14, 2020 | 56.50 | 58.33 | 55.36 | 58.33 | 2,967,962 | -0.15(-0.26%) |
Dec 11, 2020 | 58.79 | 60.31 | 57.19 | 58.48 | 3,040,109 | +0.84(+1.45%) |
Dec 10, 2020 | 60.85 | 61.38 | 57.27 | 57.65 | 2,462,734 | -1.68(-2.82%) |
Dec 09, 2020 | 57.04 | 60.69 | 56.28 | 59.32 | 3,253,386 | +1.29(+2.23%) |
Dec 08, 2020 | 61.61 | 61.61 | 57.95 | 58.03 | 2,376,241 | -2.51(-4.15%) |
Dec 07, 2020 | 60.54 | 61.38 | 59.86 | 60.54 | 1,705,890 | -0.08(-0.13%) |
Dec 04, 2020 | 64.04 | 64.04 | 60.39 | 60.62 | 2,975,081 | -4.65(-7.12%) |
Dec 03, 2020 | 65.80 | 66.25 | 63.82 | 65.26 | 2,255,701 | -0.91(-1.38%) |
Dec 02, 2020 | 67.39 | 68.61 | 65.64 | 66.18 | 1,948,952 | -0.38(-0.57%) |
Dec 01, 2020 | 65.64 | 67.55 | 64.81 | 66.56 | 2,212,170 | -1.83(-2.67%) |
Nov 30, 2020 | 65.64 | 69.15 | 64.96 | 68.38 | 2,439,690 | +3.50(+5.40%) |
Nov 27, 2020 | 65.64 | 66.10 | 64.73 | 64.88 | 889,232 | -0.84(-1.27%) |
Nov 25, 2020 | 65.80 | 67.47 | 65.19 | 65.72 | 1,696,444 | +0.76(+1.17%) |
Nov 24, 2020 | 66.10 | 67.17 | 63.66 | 64.96 | 3,199,815 | -3.88(-5.64%) |
Nov 23, 2020 | 71.05 | 71.58 | 67.55 | 68.84 | 3,470,725 | -4.19(-5.74%) |
Nov 20, 2020 | 74.10 | 75.16 | 72.50 | 73.03 | 1,798,963 | -0.15(-0.21%) |
Nov 19, 2020 | 75.47 | 76.15 | 72.95 | 73.18 | 2,564,370 | -1.83(-2.44%) |
Nov 18, 2020 | 71.43 | 75.16 | 70.52 | 75.01 | 2,742,857 | +2.97(+4.12%) |
Nov 17, 2020 | 75.01 | 77.22 | 71.58 | 72.04 | 3,497,974 | -1.07(-1.46%) |
Nov 16, 2020 | 74.55 | 76.08 | 72.88 | 73.11 | 3,191,913 | -5.48(-6.98%) |
Nov 13, 2020 | 81.86 | 81.94 | 77.75 | 78.59 | 2,967,360 | -5.41(-6.44%) |
Nov 12, 2020 | 81.94 | 86.13 | 81.10 | 84.00 | 2,793,827 | +3.81(+4.75%) |
Nov 11, 2020 | 79.20 | 82.63 | 79.05 | 80.19 | 1,715,931 | +0.15(+0.19%) |
Nov 10, 2020 | 82.24 | 84.53 | 79.20 | 80.04 | 2,559,847 | -4.49(-5.32%) |
Nov 09, 2020 | 72.65 | 85.21 | 72.34 | 84.53 | 4,184,562 | -10.81(-11.34%) |
Nov 06, 2020 | 91.99 | 95.77 | 91.84 | 95.34 | 2,153,726 | +2.36(+2.54%) |
Nov 05, 2020 | 98.62 | 98.77 | 91.92 | 92.98 | 3,575,055 | -8.61(-8.47%) |
Nov 04, 2020 | 106.77 | 106.77 | 98.01 | 101.59 | 2,867,802 | -0.30(-0.30%) |
Nov 03, 2020 | 105.85 | 106.69 | 99.99 | 101.89 | 3,371,027 | -9.59(-8.61%) |