Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.77 | 46.37 | 40.57 | 43.19 | 2,976,100 | -2.65(-5.78%) |
Jan 28, 2021 | 45.72 | 47.39 | 44.54 | 45.84 | 1,546,756 | +1.25(+2.80%) |
Jan 27, 2021 | 45.64 | 48.37 | 43.32 | 44.59 | 3,197,857 | -3.77(-7.80%) |
Jan 26, 2021 | 49.04 | 50.44 | 47.57 | 48.36 | 1,525,468 | +0.10(+0.21%) |
Jan 25, 2021 | 49.75 | 52.44 | 47.01 | 48.26 | 2,195,964 | -1.58(-3.17%) |
Jan 22, 2021 | 48.16 | 50.03 | 48.10 | 49.84 | 1,270,600 | +1.04(+2.13%) |
Jan 21, 2021 | 50.81 | 50.90 | 48.05 | 48.80 | 2,118,331 | -1.38(-2.75%) |
Jan 20, 2021 | 52.40 | 53.86 | 49.88 | 50.18 | 2,001,649 | -2.13(-4.07%) |
Jan 19, 2021 | 52.18 | 52.46 | 49.84 | 52.31 | 2,282,768 | +1.20(+2.35%) |
Jan 15, 2021 | 51.35 | 52.19 | 47.81 | 51.11 | 3,860,200 | +0.63(+1.25%) |
Jan 14, 2021 | 47.97 | 53.33 | 47.75 | 50.48 | 3,172,199 | +2.49(+5.19%) |
Jan 13, 2021 | 50.20 | 50.62 | 46.67 | 47.99 | 3,959,151 | -2.32(-4.61%) |
Jan 12, 2021 | 50.63 | 52.58 | 49.35 | 50.31 | 2,938,825 | -1.25(-2.42%) |
Jan 11, 2021 | 45.43 | 53.43 | 45.00 | 51.56 | 5,715,769 | +6.24(+13.77%) |
Jan 08, 2021 | 46.46 | 46.91 | 44.00 | 45.32 | 2,723,900 | -1.34(-2.87%) |
Jan 07, 2021 | 46.00 | 48.11 | 45.61 | 46.66 | 3,338,880 | +2.25(+5.07%) |
Jan 06, 2021 | 42.01 | 46.86 | 41.70 | 44.41 | 6,308,447 | +4.12(+10.23%) |
Jan 05, 2021 | 39.32 | 40.72 | 39.02 | 40.29 | 1,457,100 | +1.20(+3.07%) |
Jan 04, 2021 | 40.80 | 40.84 | 37.71 | 39.09 | 2,293,512 | -1.13(-2.81%) |
Dec 31, 2020 | 40.22 | 40.22 | 40.22 | 2,903,519 | -1.13(-2.73%) | |
Dec 30, 2020 | 38.70 | 42.38 | 38.10 | 41.35 | 2,903,519 | +2.84(+7.37%) |
Dec 29, 2020 | 39.51 | 39.71 | 36.25 | 38.51 | 3,281,022 | -0.80(-2.04%) |
Dec 28, 2020 | 42.40 | 42.40 | 39.02 | 39.31 | 2,288,127 | -1.98(-4.80%) |
Dec 24, 2020 | 41.46 | 42.50 | 40.58 | 41.29 | 1,140,100 | +0.06(+0.15%) |
Dec 23, 2020 | 42.65 | 43.14 | 41.06 | 41.23 | 2,070,289 | -0.92(-2.18%) |
Dec 22, 2020 | 41.40 | 42.39 | 40.08 | 42.15 | 2,041,955 | +1.48(+3.64%) |
Dec 21, 2020 | 38.26 | 41.57 | 38.00 | 40.67 | 3,866,825 | +2.02(+5.23%) |
Dec 18, 2020 | 37.40 | 39.84 | 36.85 | 38.65 | 3,399,500 | +1.14(+3.04%) |
Dec 17, 2020 | 38.92 | 39.00 | 36.18 | 37.51 | 3,845,991 | -1.20(-3.10%) |
Dec 16, 2020 | 35.25 | 38.91 | 34.72 | 38.71 | 5,713,991 | +4.01(+11.56%) |
Dec 15, 2020 | 33.00 | 35.73 | 32.30 | 34.70 | 4,584,153 | +1.91(+5.82%) |
Dec 14, 2020 | 33.57 | 34.00 | 32.70 | 32.79 | 1,972,693 | +0.05(+0.15%) |
Dec 11, 2020 | 32.64 | 34.49 | 32.27 | 32.74 | 2,294,900 | -0.46(-1.39%) |
Dec 10, 2020 | 30.50 | 33.33 | 30.25 | 33.20 | 3,737,453 | +1.81(+5.77%) |
Dec 09, 2020 | 32.25 | 33.25 | 30.85 | 31.39 | 8,503,183 | -2.78(-8.14%) |
Dec 08, 2020 | 32.51 | 34.25 | 30.32 | 34.17 | 4,589,747 | -0.06(-0.18%) |
Dec 07, 2020 | 34.85 | 35.50 | 33.40 | 34.23 | 1,924,480 | -0.79(-2.26%) |
Dec 04, 2020 | 35.52 | 36.50 | 34.43 | 35.02 | 2,510,500 | -0.28(-0.79%) |
Dec 03, 2020 | 35.60 | 36.28 | 34.40 | 35.30 | 1,859,595 | -0.13(-0.37%) |
Dec 02, 2020 | 32.48 | 36.16 | 32.25 | 35.43 | 3,510,248 | +2.08(+6.24%) |
Dec 01, 2020 | 35.49 | 35.60 | 32.23 | 33.35 | 3,543,074 | -1.82(-5.17%) |
Nov 30, 2020 | 36.86 | 37.31 | 32.64 | 35.17 | 5,320,375 | -0.42(-1.18%) |
Nov 27, 2020 | 34.33 | 35.67 | 33.79 | 35.59 | 2,567,200 | +2.06(+6.14%) |
Nov 25, 2020 | 31.90 | 34.20 | 30.53 | 33.53 | 3,386,800 | +0.62(+1.88%) |
Nov 24, 2020 | 32.68 | 34.45 | 31.88 | 32.91 | 4,542,304 | +1.41(+4.48%) |
Nov 23, 2020 | 29.75 | 32.41 | 29.44 | 31.50 | 5,239,999 | +2.34(+8.02%) |
Nov 20, 2020 | 29.92 | 30.23 | 28.68 | 29.16 | 3,506,000 | -0.30(-1.02%) |
Nov 19, 2020 | 29.00 | 30.90 | 28.35 | 29.46 | 4,684,392 | +0.57(+1.97%) |
Nov 18, 2020 | 28.20 | 30.10 | 28.02 | 28.89 | 6,159,068 | +1.16(+4.18%) |
Nov 17, 2020 | 26.14 | 28.55 | 26.12 | 27.73 | 5,038,571 | +1.16(+4.37%) |
Nov 16, 2020 | 24.96 | 26.86 | 24.20 | 26.57 | 4,726,877 | +1.05(+4.11%) |
Nov 13, 2020 | 24.53 | 26.51 | 23.60 | 25.52 | 8,884,500 | +1.22(+5.02%) |
Nov 12, 2020 | 22.52 | 25.58 | 21.13 | 24.30 | 16,672,661 | +3.36(+16.05%) |
Nov 11, 2020 | 20.35 | 21.28 | 18.90 | 20.94 | 6,211,050 | +1.51(+7.77%) |
Nov 10, 2020 | 21.68 | 22.15 | 18.31 | 19.43 | 5,735,597 | -2.10(-9.75%) |
Nov 09, 2020 | 24.54 | 24.94 | 21.37 | 21.53 | 5,161,180 | -1.45(-6.31%) |
Nov 06, 2020 | 23.38 | 24.30 | 21.80 | 22.98 | 7,003,500 | -0.06(-0.26%) |
Nov 05, 2020 | 20.02 | 23.18 | 19.60 | 23.04 | 7,206,153 | +4.06(+21.39%) |
Nov 04, 2020 | 19.23 | 19.76 | 18.58 | 18.98 | 3,324,427 | +0.68(+3.72%) |
Nov 03, 2020 | 18.80 | 19.10 | 17.93 | 18.30 | 3,010,595 | -0.24(-1.29%) |