Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 63.91 | 66.41 | 60.90 | 62.62 | 1,510,000 | -1.35(-2.11%) |
Jan 28, 2021 | 60.85 | 65.37 | 60.08 | 63.97 | 2,330,066 | +5.86(+10.08%) |
Jan 27, 2021 | 61.61 | 64.46 | 57.00 | 58.11 | 3,235,603 | -6.14(-9.56%) |
Jan 26, 2021 | 70.71 | 73.40 | 63.96 | 64.25 | 1,904,774 | -7.15(-10.01%) |
Jan 25, 2021 | 75.01 | 75.70 | 68.29 | 71.40 | 1,764,258 | -2.96(-3.98%) |
Jan 22, 2021 | 72.00 | 75.69 | 70.33 | 74.36 | 1,961,800 | +1.77(+2.44%) |
Jan 21, 2021 | 81.69 | 82.52 | 71.75 | 72.59 | 2,432,475 | -7.97(-9.89%) |
Jan 20, 2021 | 83.98 | 85.74 | 80.51 | 80.56 | 1,267,709 | -3.12(-3.73%) |
Jan 19, 2021 | 84.61 | 85.37 | 81.73 | 83.68 | 1,640,581 | +1.79(+2.19%) |
Jan 15, 2021 | 84.00 | 92.00 | 81.59 | 81.89 | 2,622,500 | -1.41(-1.69%) |
Jan 14, 2021 | 77.36 | 85.80 | 76.51 | 83.30 | 1,535,095 | +7.29(+9.59%) |
Jan 13, 2021 | 75.43 | 80.71 | 74.71 | 76.01 | 1,567,948 | +0.32(+0.42%) |
Jan 12, 2021 | 72.47 | 75.89 | 72.43 | 75.69 | 1,571,538 | +2.91(+4.00%) |
Jan 11, 2021 | 77.88 | 78.81 | 71.33 | 72.78 | 2,074,795 | -5.58(-7.12%) |
Jan 08, 2021 | 79.00 | 86.13 | 75.64 | 78.36 | 3,254,100 | +0.88(+1.14%) |
Jan 07, 2021 | 69.11 | 77.83 | 68.20 | 77.48 | 2,262,125 | +10.74(+16.09%) |
Jan 06, 2021 | 59.99 | 69.89 | 58.88 | 66.74 | 2,703,433 | +5.73(+9.39%) |
Jan 05, 2021 | 55.86 | 61.16 | 54.56 | 61.01 | 1,815,861 | +5.10(+9.12%) |
Jan 04, 2021 | 55.66 | 57.60 | 53.54 | 55.91 | 1,325,494 | +1.51(+2.78%) |
Dec 31, 2020 | 54.40 | 54.40 | 54.40 | 1,248,981 | -2.18(-3.85%) | |
Dec 30, 2020 | 54.78 | 58.44 | 54.64 | 56.58 | 1,248,981 | +1.96(+3.59%) |
Dec 29, 2020 | 60.22 | 60.50 | 48.16 | 54.62 | 3,212,148 | -6.25(-10.27%) |
Dec 28, 2020 | 66.15 | 70.00 | 60.51 | 60.87 | 3,174,449 | -1.27(-2.04%) |
Dec 24, 2020 | 64.46 | 68.09 | 62.00 | 62.14 | 689,900 | -1.21(-1.91%) |
Dec 23, 2020 | 64.35 | 67.40 | 60.28 | 63.35 | 1,367,492 | -0.18(-0.28%) |
Dec 22, 2020 | 63.58 | 68.45 | 63.27 | 63.53 | 2,261,561 | +0.80(+1.28%) |
Dec 21, 2020 | 54.30 | 68.84 | 53.49 | 62.73 | 3,198,287 | +7.32(+13.21%) |
Dec 18, 2020 | 55.03 | 56.44 | 53.69 | 55.41 | 2,818,700 | +0.89(+1.63%) |
Dec 17, 2020 | 53.18 | 54.90 | 52.00 | 54.52 | 762,931 | +1.15(+2.15%) |
Dec 16, 2020 | 53.93 | 54.35 | 50.93 | 53.37 | 1,120,646 | -0.26(-0.48%) |
Dec 15, 2020 | 53.44 | 54.86 | 52.32 | 53.63 | 996,690 | +1.53(+2.94%) |
Dec 14, 2020 | 55.25 | 56.99 | 51.50 | 52.10 | 1,657,260 | -1.16(-2.18%) |
Dec 11, 2020 | 55.00 | 55.59 | 50.80 | 53.26 | 1,734,900 | -2.60(-4.65%) |
Dec 10, 2020 | 48.78 | 56.36 | 48.51 | 55.86 | 1,837,397 | +7.15(+14.68%) |
Dec 09, 2020 | 47.36 | 52.50 | 47.34 | 48.71 | 1,685,567 | +1.45(+3.07%) |
Dec 08, 2020 | 46.63 | 49.22 | 44.52 | 47.26 | 1,817,353 | +0.67(+1.44%) |
Dec 07, 2020 | 46.78 | 49.68 | 45.99 | 46.59 | 2,315,025 | +3.15(+7.25%) |
Dec 04, 2020 | 43.00 | 44.00 | 40.10 | 43.44 | 1,556,500 | +0.52(+1.21%) |
Dec 03, 2020 | 41.31 | 43.73 | 39.81 | 42.92 | 1,570,925 | +1.84(+4.48%) |
Dec 02, 2020 | 37.49 | 41.81 | 37.00 | 41.08 | 3,308,978 | +2.98(+7.82%) |
Dec 01, 2020 | 38.08 | 40.28 | 37.10 | 38.10 | 1,838,315 | -1.17(-2.98%) |
Nov 30, 2020 | 39.99 | 40.29 | 37.81 | 39.27 | 1,132,090 | -0.11(-0.28%) |
Nov 27, 2020 | 35.86 | 39.44 | 35.61 | 39.38 | 679,500 | +3.52(+9.82%) |
Nov 25, 2020 | 34.82 | 36.64 | 34.40 | 35.86 | 804,000 | +1.05(+3.02%) |
Nov 24, 2020 | 34.29 | 35.44 | 33.74 | 34.81 | 903,153 | +0.53(+1.55%) |
Nov 23, 2020 | 32.93 | 34.70 | 32.40 | 34.28 | 1,024,405 | +1.94(+6.00%) |
Nov 20, 2020 | 32.22 | 32.82 | 31.91 | 32.34 | 856,700 | +0.08(+0.25%) |
Nov 19, 2020 | 33.97 | 34.08 | 31.84 | 32.26 | 1,034,199 | -1.97(-5.76%) |
Nov 18, 2020 | 35.00 | 35.54 | 34.17 | 34.23 | 874,740 | -0.61(-1.75%) |
Nov 17, 2020 | 34.36 | 34.93 | 33.39 | 34.84 | 969,974 | +0.49(+1.43%) |
Nov 16, 2020 | 33.74 | 35.00 | 32.76 | 34.35 | 1,529,904 | +1.12(+3.37%) |
Nov 13, 2020 | 30.00 | 33.49 | 30.00 | 33.23 | 1,388,000 | +3.52(+11.85%) |
Nov 12, 2020 | 29.45 | 30.30 | 29.31 | 29.71 | 656,618 | +0.08(+0.27%) |
Nov 11, 2020 | 29.74 | 30.23 | 28.98 | 29.63 | 762,292 | +0.12(+0.41%) |
Nov 10, 2020 | 29.00 | 29.80 | 27.67 | 29.51 | 803,087 | +0.78(+2.71%) |
Nov 09, 2020 | 30.00 | 31.08 | 28.70 | 28.73 | 993,982 | +0.67(+2.39%) |
Nov 06, 2020 | 28.86 | 29.17 | 27.22 | 28.06 | 621,600 | -0.42(-1.47%) |
Nov 05, 2020 | 28.25 | 30.43 | 27.20 | 28.48 | 1,787,590 | +1.31(+4.82%) |
Nov 04, 2020 | 25.58 | 28.10 | 25.50 | 27.17 | 1,111,075 | +1.90(+7.52%) |
Nov 03, 2020 | 24.46 | 25.60 | 24.01 | 25.27 | 795,732 | +0.95(+3.91%) |