Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.82 | 46.41 | 43.15 | 43.73 | 1,096,100 | -0.77(-1.73%) |
Jan 28, 2021 | 45.82 | 46.50 | 44.00 | 44.50 | 1,173,291 | -0.66(-1.46%) |
Jan 27, 2021 | 45.78 | 47.39 | 43.00 | 45.16 | 1,640,029 | -2.68(-5.60%) |
Jan 26, 2021 | 49.13 | 49.84 | 46.29 | 47.84 | 1,992,018 | -1.33(-2.70%) |
Jan 25, 2021 | 48.68 | 53.00 | 47.00 | 49.17 | 3,464,733 | +3.12(+6.78%) |
Jan 22, 2021 | 45.50 | 47.63 | 45.41 | 46.05 | 1,484,700 | -0.88(-1.88%) |
Jan 21, 2021 | 44.61 | 47.36 | 43.30 | 46.93 | 1,650,960 | +3.30(+7.56%) |
Jan 20, 2021 | 46.17 | 48.16 | 42.15 | 43.63 | 2,431,714 | -0.78(-1.76%) |
Jan 19, 2021 | 39.50 | 44.93 | 39.45 | 44.41 | 3,244,767 | +6.42(+16.90%) |
Jan 15, 2021 | 39.10 | 40.39 | 36.88 | 37.99 | 1,820,400 | -1.23(-3.14%) |
Jan 14, 2021 | 40.45 | 41.50 | 38.96 | 39.22 | 1,718,624 | -0.05(-0.13%) |
Jan 13, 2021 | 40.40 | 41.26 | 38.06 | 39.27 | 2,736,071 | -2.16(-5.21%) |
Jan 12, 2021 | 38.59 | 41.51 | 36.62 | 41.43 | 3,864,141 | +4.89(+13.38%) |
Jan 11, 2021 | 34.40 | 36.93 | 34.40 | 36.54 | 1,850,529 | +1.11(+3.13%) |
Jan 08, 2021 | 33.62 | 36.14 | 33.50 | 35.43 | 2,837,900 | +1.88(+5.60%) |
Jan 07, 2021 | 30.88 | 33.65 | 30.71 | 33.55 | 3,187,053 | +4.62(+15.97%) |
Jan 06, 2021 | 29.13 | 29.98 | 28.57 | 28.93 | 1,059,640 | +0.03(+0.10%) |
Jan 05, 2021 | 28.80 | 29.28 | 28.05 | 28.90 | 852,833 | +0.13(+0.45%) |
Jan 04, 2021 | 29.10 | 30.59 | 28.51 | 28.77 | 1,478,564 | +0.72(+2.57%) |
Dec 31, 2020 | 28.05 | 28.05 | 28.05 | 1,044,902 | -0.63(-2.20%) | |
Dec 30, 2020 | 27.84 | 28.85 | 27.84 | 28.68 | 1,044,902 | +1.44(+5.29%) |
Dec 29, 2020 | 27.32 | 27.65 | 26.45 | 27.24 | 1,297,679 | +0.20(+0.74%) |
Dec 28, 2020 | 28.00 | 28.20 | 26.91 | 27.04 | 1,468,739 | -1.27(-4.49%) |
Dec 24, 2020 | 29.28 | 29.28 | 27.12 | 28.31 | 1,623,200 | -1.15(-3.90%) |
Dec 23, 2020 | 30.58 | 30.72 | 29.08 | 29.46 | 1,056,374 | -0.61(-2.03%) |
Dec 22, 2020 | 30.04 | 31.82 | 28.90 | 30.07 | 2,600,458 | +0.29(+0.97%) |
Dec 21, 2020 | 29.00 | 30.18 | 28.81 | 29.78 | 1,571,804 | -0.03(-0.10%) |
Dec 18, 2020 | 28.72 | 30.09 | 28.60 | 29.81 | 1,772,200 | +1.06(+3.69%) |
Dec 17, 2020 | 28.93 | 29.24 | 28.20 | 28.75 | 1,224,889 | -0.06(-0.21%) |
Dec 16, 2020 | 29.24 | 29.78 | 28.15 | 28.81 | 1,074,359 | -0.37(-1.27%) |
Dec 15, 2020 | 28.83 | 29.18 | 27.81 | 29.18 | 1,183,959 | +0.75(+2.64%) |
Dec 14, 2020 | 29.22 | 29.39 | 27.80 | 28.43 | 1,467,502 | -0.73(-2.50%) |
Dec 11, 2020 | 28.73 | 30.25 | 28.58 | 29.16 | 2,327,000 | +0.84(+2.97%) |
Dec 10, 2020 | 27.93 | 28.37 | 27.14 | 28.32 | 1,082,585 | +0.76(+2.76%) |
Dec 09, 2020 | 28.74 | 29.23 | 27.20 | 27.56 | 1,555,869 | -1.18(-4.11%) |
Dec 08, 2020 | 29.60 | 29.75 | 27.98 | 28.74 | 1,807,837 | -0.71(-2.41%) |
Dec 07, 2020 | 27.73 | 29.75 | 27.58 | 29.45 | 1,454,094 | +1.35(+4.80%) |
Dec 04, 2020 | 28.73 | 28.98 | 27.45 | 28.10 | 1,584,900 | -1.06(-3.64%) |
Dec 03, 2020 | 29.69 | 30.18 | 28.67 | 29.16 | 1,500,321 | -0.43(-1.45%) |
Dec 02, 2020 | 26.69 | 29.77 | 26.31 | 29.59 | 2,280,327 | +1.35(+4.78%) |
Dec 01, 2020 | 30.06 | 30.30 | 27.80 | 28.24 | 2,493,376 | -1.58(-5.30%) |
Nov 30, 2020 | 31.12 | 31.80 | 28.50 | 29.82 | 3,791,565 | -1.76(-5.57%) |
Nov 27, 2020 | 31.70 | 32.71 | 30.77 | 31.58 | 1,753,100 | +0.58(+1.87%) |
Nov 25, 2020 | 31.95 | 32.00 | 30.01 | 31.00 | 4,854,000 | -2.10(-6.34%) |
Nov 24, 2020 | 34.87 | 36.72 | 32.50 | 33.10 | 6,649,604 | +0.62(+1.91%) |
Nov 23, 2020 | 32.85 | 33.00 | 30.50 | 32.48 | 12,537,440 | -3.25(-9.10%) |
Nov 20, 2020 | 36.40 | 37.28 | 34.66 | 35.73 | 3,259,100 | -0.16(-0.45%) |
Nov 19, 2020 | 32.00 | 35.89 | 31.90 | 35.89 | 2,863,484 | +4.00(+12.54%) |
Nov 18, 2020 | 34.54 | 34.70 | 31.61 | 31.89 | 2,342,593 | -2.11(-6.21%) |
Nov 17, 2020 | 34.35 | 34.90 | 32.82 | 34.00 | 2,209,401 | +1.02(+3.09%) |
Nov 16, 2020 | 33.18 | 34.94 | 32.45 | 32.98 | 1,896,227 | +0.27(+0.83%) |
Nov 13, 2020 | 34.94 | 37.44 | 31.97 | 32.71 | 4,613,800 | +0.85(+2.67%) |
Nov 12, 2020 | 29.68 | 32.86 | 29.52 | 31.86 | 2,761,998 | +2.66(+9.11%) |
Nov 11, 2020 | 28.34 | 29.60 | 27.92 | 29.20 | 699,102 | +0.03(+0.10%) |
Nov 10, 2020 | 28.99 | 29.80 | 27.42 | 29.17 | 1,539,400 | +1.28(+4.59%) |
Nov 09, 2020 | 31.15 | 31.49 | 27.75 | 27.89 | 2,547,198 | -3.35(-10.72%) |
Nov 06, 2020 | 32.95 | 33.90 | 30.31 | 31.24 | 1,786,400 | -0.50(-1.58%) |
Nov 05, 2020 | 33.68 | 34.02 | 30.80 | 31.74 | 2,048,715 | -0.22(-0.69%) |
Nov 04, 2020 | 30.30 | 32.41 | 30.10 | 31.96 | 2,301,958 | +2.93(+10.09%) |
Nov 03, 2020 | 29.25 | 29.36 | 27.12 | 29.03 | 1,592,699 | +0.34(+1.19%) |