Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.29 | 58.07 | 54.25 | 56.54 | 456,700 | +1.25(+2.26%) |
Jan 28, 2021 | 58.03 | 59.00 | 51.66 | 55.29 | 461,052 | -1.71(-3.00%) |
Jan 27, 2021 | 55.26 | 60.59 | 54.34 | 57.00 | 430,241 | -0.50(-0.87%) |
Jan 26, 2021 | 57.52 | 58.48 | 55.58 | 57.50 | 282,047 | +0.49(+0.86%) |
Jan 25, 2021 | 56.50 | 61.46 | 54.67 | 57.01 | 670,570 | +0.81(+1.44%) |
Jan 22, 2021 | 53.31 | 56.39 | 52.44 | 56.20 | 296,400 | +2.10(+3.88%) |
Jan 21, 2021 | 53.60 | 55.00 | 50.75 | 54.10 | 237,531 | +1.12(+2.11%) |
Jan 20, 2021 | 51.80 | 53.75 | 50.35 | 52.98 | 267,799 | +1.17(+2.26%) |
Jan 19, 2021 | 49.79 | 52.36 | 47.72 | 51.81 | 366,258 | +2.93(+5.99%) |
Jan 15, 2021 | 50.53 | 50.53 | 48.10 | 48.88 | 322,200 | -1.80(-3.55%) |
Jan 14, 2021 | 47.22 | 50.87 | 47.22 | 50.68 | 438,320 | +4.04(+8.66%) |
Jan 13, 2021 | 45.97 | 47.58 | 43.71 | 46.64 | 256,542 | +0.70(+1.52%) |
Jan 12, 2021 | 47.00 | 47.76 | 44.28 | 45.94 | 333,399 | -1.20(-2.55%) |
Jan 11, 2021 | 46.97 | 52.00 | 46.51 | 47.14 | 1,390,253 | -0.36(-0.76%) |
Jan 08, 2021 | 48.93 | 49.54 | 45.87 | 47.50 | 288,900 | +0.27(+0.57%) |
Jan 07, 2021 | 44.95 | 47.79 | 44.23 | 47.23 | 327,742 | +2.65(+5.94%) |
Jan 06, 2021 | 42.63 | 46.26 | 42.45 | 44.58 | 285,544 | +2.56(+6.09%) |
Jan 05, 2021 | 40.24 | 42.71 | 40.10 | 42.02 | 282,585 | +1.67(+4.14%) |
Jan 04, 2021 | 43.76 | 43.85 | 38.91 | 40.35 | 418,391 | -2.74(-6.36%) |
Dec 31, 2020 | 43.09 | 43.09 | 43.09 | 271,530 | -1.84(-4.10%) | |
Dec 30, 2020 | 44.06 | 45.33 | 44.06 | 44.93 | 271,530 | +1.22(+2.79%) |
Dec 29, 2020 | 43.01 | 44.08 | 41.45 | 43.71 | 305,335 | +0.22(+0.51%) |
Dec 28, 2020 | 45.23 | 45.40 | 42.88 | 43.49 | 225,529 | -0.84(-1.89%) |
Dec 24, 2020 | 45.20 | 45.53 | 43.78 | 44.33 | 113,300 | -0.64(-1.42%) |
Dec 23, 2020 | 45.38 | 45.64 | 43.13 | 44.97 | 257,167 | -0.11(-0.24%) |
Dec 22, 2020 | 43.41 | 45.85 | 42.35 | 45.08 | 395,896 | +2.79(+6.60%) |
Dec 21, 2020 | 40.67 | 44.90 | 40.08 | 42.29 | 574,660 | +1.54(+3.78%) |
Dec 18, 2020 | 40.00 | 41.45 | 39.52 | 40.75 | 376,400 | +0.35(+0.87%) |
Dec 17, 2020 | 40.58 | 43.92 | 39.46 | 40.40 | 497,259 | -0.17(-0.42%) |
Dec 16, 2020 | 39.97 | 40.74 | 37.77 | 40.57 | 381,835 | +0.97(+2.45%) |
Dec 15, 2020 | 37.10 | 41.34 | 36.12 | 39.60 | 745,257 | +2.73(+7.40%) |
Dec 14, 2020 | 38.76 | 39.62 | 36.54 | 36.87 | 369,383 | -1.82(-4.70%) |
Dec 11, 2020 | 40.74 | 42.26 | 38.11 | 38.69 | 500,500 | -2.05(-5.03%) |
Dec 10, 2020 | 39.70 | 41.29 | 39.01 | 40.74 | 1,073,059 | +0.33(+0.82%) |
Dec 09, 2020 | 37.97 | 40.50 | 36.73 | 40.41 | 2,305,286 | +6.60(+19.52%) |
Dec 08, 2020 | 32.80 | 33.88 | 32.09 | 33.81 | 397,456 | +1.01(+3.08%) |
Dec 07, 2020 | 34.04 | 34.47 | 31.91 | 32.80 | 257,811 | -1.19(-3.50%) |
Dec 04, 2020 | 32.01 | 34.07 | 32.01 | 33.99 | 222,600 | +1.98(+6.19%) |
Dec 03, 2020 | 31.59 | 32.85 | 31.46 | 32.01 | 217,643 | +0.77(+2.46%) |
Dec 02, 2020 | 31.74 | 32.79 | 31.05 | 31.24 | 230,626 | -0.49(-1.54%) |
Dec 01, 2020 | 32.26 | 32.26 | 28.52 | 31.73 | 382,976 | -0.15(-0.47%) |
Nov 30, 2020 | 32.56 | 33.48 | 30.42 | 31.88 | 606,998 | -0.23(-0.72%) |
Nov 27, 2020 | 31.17 | 32.29 | 31.14 | 32.11 | 100,200 | +0.91(+2.92%) |
Nov 25, 2020 | 30.33 | 31.87 | 29.89 | 31.20 | 233,400 | +0.97(+3.21%) |
Nov 24, 2020 | 29.51 | 30.43 | 29.18 | 30.23 | 157,443 | +0.67(+2.27%) |
Nov 23, 2020 | 29.58 | 30.39 | 28.82 | 29.56 | 211,880 | +0.12(+0.41%) |
Nov 20, 2020 | 29.27 | 30.98 | 29.05 | 29.44 | 187,900 | +0.38(+1.31%) |
Nov 19, 2020 | 27.75 | 30.66 | 27.69 | 29.06 | 337,742 | +1.55(+5.63%) |
Nov 18, 2020 | 27.05 | 28.12 | 27.05 | 27.51 | 184,350 | +0.50(+1.85%) |
Nov 17, 2020 | 25.93 | 27.35 | 24.66 | 27.01 | 270,208 | +1.24(+4.81%) |
Nov 16, 2020 | 26.79 | 27.41 | 25.43 | 25.77 | 215,754 | -0.88(-3.30%) |
Nov 13, 2020 | 27.25 | 28.42 | 25.36 | 26.65 | 380,000 | -0.45(-1.66%) |
Nov 12, 2020 | 25.69 | 27.12 | 25.00 | 27.10 | 524,445 | +2.11(+8.44%) |
Nov 11, 2020 | 25.26 | 25.76 | 24.31 | 24.99 | 308,227 | +0.18(+0.73%) |
Nov 10, 2020 | 24.13 | 24.88 | 22.89 | 24.81 | 258,029 | +1.06(+4.46%) |
Nov 09, 2020 | 26.42 | 26.52 | 23.65 | 23.75 | 306,423 | -1.55(-6.13%) |
Nov 06, 2020 | 26.53 | 26.80 | 25.00 | 25.30 | 299,900 | -1.23(-4.64%) |
Nov 05, 2020 | 24.69 | 26.75 | 24.63 | 26.53 | 266,616 | +2.21(+9.09%) |
Nov 04, 2020 | 24.98 | 25.50 | 23.95 | 24.32 | 234,195 | -0.65(-2.60%) |
Nov 03, 2020 | 24.63 | 25.59 | 23.85 | 24.97 | 306,399 | +0.61(+2.50%) |