Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.14 | 52.80 | 49.58 | 50.69 | 862,900 | -0.63(-1.23%) |
Jan 28, 2021 | 53.87 | 54.00 | 50.01 | 51.32 | 1,572,106 | -1.56(-2.95%) |
Jan 27, 2021 | 51.93 | 55.62 | 50.11 | 52.88 | 1,341,361 | -0.70(-1.31%) |
Jan 26, 2021 | 56.75 | 57.51 | 53.45 | 53.58 | 625,430 | -1.56(-2.83%) |
Jan 25, 2021 | 58.09 | 58.11 | 53.05 | 55.14 | 1,965,178 | -3.95(-6.68%) |
Jan 22, 2021 | 57.50 | 59.69 | 56.46 | 59.09 | 1,006,600 | +0.27(+0.46%) |
Jan 21, 2021 | 57.00 | 59.93 | 56.31 | 58.82 | 918,649 | +2.84(+5.07%) |
Jan 20, 2021 | 55.25 | 57.00 | 54.04 | 55.98 | 1,249,286 | +1.14(+2.08%) |
Jan 19, 2021 | 52.33 | 54.94 | 49.01 | 54.84 | 1,094,099 | +2.49(+4.76%) |
Jan 15, 2021 | 53.10 | 54.60 | 51.06 | 52.35 | 2,546,600 | +4.59(+9.61%) |
Jan 14, 2021 | 47.51 | 49.48 | 46.65 | 47.76 | 872,318 | +0.09(+0.19%) |
Jan 13, 2021 | 46.00 | 48.42 | 45.71 | 47.67 | 700,287 | +1.52(+3.29%) |
Jan 12, 2021 | 46.63 | 48.04 | 45.03 | 46.15 | 663,236 | -0.43(-0.92%) |
Jan 11, 2021 | 48.17 | 49.26 | 45.53 | 46.58 | 890,169 | -3.09(-6.22%) |
Jan 08, 2021 | 47.66 | 51.00 | 46.00 | 49.67 | 2,164,600 | +2.75(+5.86%) |
Jan 07, 2021 | 45.00 | 47.50 | 44.60 | 46.92 | 833,280 | +2.87(+6.52%) |
Jan 06, 2021 | 42.47 | 45.00 | 41.19 | 44.05 | 719,532 | +1.51(+3.55%) |
Jan 05, 2021 | 41.81 | 42.81 | 39.65 | 42.54 | 546,014 | +1.09(+2.63%) |
Jan 04, 2021 | 44.22 | 44.74 | 40.55 | 41.45 | 697,252 | -2.05(-4.71%) |
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 664,394 | -2.44(-5.31%) | |
Dec 30, 2020 | 45.45 | 47.28 | 44.61 | 45.94 | 664,394 | -0.06(-0.13%) |
Dec 29, 2020 | 46.92 | 47.86 | 43.57 | 46.00 | 830,427 | -1.34(-2.83%) |
Dec 28, 2020 | 52.56 | 54.64 | 47.14 | 47.34 | 577,642 | -5.08(-9.69%) |
Dec 24, 2020 | 55.36 | 56.97 | 51.65 | 52.42 | 197,700 | -2.61(-4.74%) |
Dec 23, 2020 | 54.89 | 55.97 | 53.41 | 55.03 | 443,411 | +1.01(+1.87%) |
Dec 22, 2020 | 50.34 | 55.68 | 49.51 | 54.02 | 406,697 | +4.32(+8.69%) |
Dec 21, 2020 | 50.50 | 50.75 | 46.33 | 49.70 | 703,501 | -1.29(-2.53%) |
Dec 18, 2020 | 52.23 | 55.00 | 50.61 | 50.99 | 547,500 | -0.82(-1.58%) |
Dec 17, 2020 | 51.98 | 54.73 | 51.16 | 51.81 | 325,139 | +0.93(+1.83%) |
Dec 16, 2020 | 50.34 | 51.84 | 48.49 | 50.88 | 351,670 | +1.07(+2.15%) |
Dec 15, 2020 | 55.82 | 58.26 | 47.03 | 49.81 | 752,144 | -5.38(-9.75%) |
Dec 14, 2020 | 59.83 | 61.50 | 53.30 | 55.19 | 387,682 | -4.09(-6.90%) |
Dec 11, 2020 | 60.58 | 65.25 | 58.72 | 59.28 | 322,800 | -0.44(-0.74%) |
Dec 10, 2020 | 55.75 | 60.55 | 55.60 | 59.72 | 316,167 | +3.89(+6.97%) |
Dec 09, 2020 | 58.64 | 60.71 | 54.53 | 55.83 | 344,961 | -2.10(-3.63%) |
Dec 08, 2020 | 52.87 | 58.50 | 52.51 | 57.93 | 370,896 | +4.85(+9.14%) |
Dec 07, 2020 | 49.98 | 53.22 | 48.52 | 53.08 | 357,775 | +3.73(+7.56%) |
Dec 04, 2020 | 48.26 | 50.06 | 47.57 | 49.35 | 315,200 | +1.10(+2.28%) |
Dec 03, 2020 | 49.75 | 51.33 | 47.63 | 48.25 | 210,970 | -1.61(-3.23%) |
Dec 02, 2020 | 53.51 | 54.27 | 48.81 | 49.86 | 570,619 | -4.49(-8.26%) |
Dec 01, 2020 | 52.31 | 55.54 | 51.03 | 54.35 | 368,721 | +2.44(+4.70%) |
Nov 30, 2020 | 52.03 | 52.70 | 50.41 | 51.91 | 440,889 | +0.07(+0.14%) |
Nov 27, 2020 | 51.03 | 51.84 | 50.23 | 51.84 | 158,300 | +1.30(+2.57%) |
Nov 25, 2020 | 50.25 | 50.99 | 50.00 | 50.54 | 205,200 | +0.21(+0.42%) |
Nov 24, 2020 | 50.15 | 51.49 | 49.72 | 50.33 | 301,982 | +0.12(+0.24%) |
Nov 23, 2020 | 49.72 | 52.25 | 49.08 | 50.21 | 598,414 | +1.28(+2.62%) |
Nov 20, 2020 | 45.54 | 49.68 | 45.02 | 48.93 | 381,000 | +2.83(+6.14%) |
Nov 19, 2020 | 42.66 | 46.68 | 42.50 | 46.10 | 425,637 | +3.94(+9.35%) |
Nov 18, 2020 | 39.99 | 42.39 | 39.78 | 42.16 | 236,039 | +2.17(+5.43%) |
Nov 17, 2020 | 38.23 | 40.49 | 37.58 | 39.99 | 208,540 | +1.79(+4.69%) |
Nov 16, 2020 | 37.60 | 38.89 | 37.46 | 38.20 | 129,787 | +0.85(+2.28%) |
Nov 13, 2020 | 37.57 | 38.09 | 36.30 | 37.35 | 108,700 | +0.35(+0.95%) |
Nov 12, 2020 | 37.43 | 38.53 | 36.60 | 37.00 | 119,816 | -0.53(-1.41%) |
Nov 11, 2020 | 37.00 | 37.69 | 36.22 | 37.53 | 133,959 | +1.64(+4.57%) |
Nov 10, 2020 | 39.27 | 39.80 | 35.68 | 35.89 | 234,489 | -4.18(-10.43%) |
Nov 09, 2020 | 39.49 | 41.29 | 39.06 | 40.07 | 300,603 | +2.61(+6.97%) |
Nov 06, 2020 | 38.19 | 38.51 | 36.17 | 37.46 | 141,200 | +0.36(+0.97%) |
Nov 05, 2020 | 35.33 | 37.88 | 35.29 | 37.10 | 473,027 | +2.73(+7.94%) |
Nov 04, 2020 | 36.05 | 36.90 | 33.79 | 34.37 | 278,322 | -0.63(-1.80%) |
Nov 03, 2020 | 34.03 | 36.14 | 33.74 | 35.00 | 345,823 | +1.74(+5.23%) |