Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.70 | 45.81 | 44.12 | 44.17 | 295,645 | -1.84(-4.00%) |
Jan 28, 2021 | 45.59 | 46.62 | 44.52 | 46.02 | 242,167 | +1.52(+3.42%) |
Jan 27, 2021 | 44.81 | 45.34 | 43.01 | 44.49 | 485,473 | -1.41(-3.08%) |
Jan 26, 2021 | 47.49 | 47.84 | 45.85 | 45.91 | 324,969 | -0.84(-1.79%) |
Jan 25, 2021 | 47.59 | 47.88 | 46.26 | 46.74 | 260,194 | -1.43(-2.98%) |
Jan 22, 2021 | 47.26 | 48.20 | 46.91 | 48.18 | 259,894 | +0.18(+0.37%) |
Jan 21, 2021 | 49.53 | 49.94 | 47.99 | 48.00 | 301,143 | -1.53(-3.10%) |
Jan 20, 2021 | 49.48 | 50.10 | 48.59 | 49.53 | 475,988 | +0.05(+0.10%) |
Jan 19, 2021 | 49.17 | 50.29 | 48.38 | 49.48 | 552,834 | +0.96(+1.97%) |
Jan 15, 2021 | 47.74 | 48.69 | 46.28 | 48.52 | 481,327 | -0.27(-0.55%) |
Jan 14, 2021 | 47.74 | 49.05 | 47.18 | 48.79 | 386,282 | +1.70(+3.62%) |
Jan 13, 2021 | 47.98 | 48.08 | 46.75 | 47.09 | 422,890 | -0.84(-1.75%) |
Jan 12, 2021 | 46.12 | 48.21 | 45.88 | 47.93 | 335,484 | +2.02(+4.40%) |
Jan 11, 2021 | 44.86 | 46.03 | 44.86 | 45.91 | 376,547 | +0.27(+0.59%) |
Jan 08, 2021 | 46.56 | 46.59 | 45.02 | 45.64 | 374,778 | -0.41(-0.89%) |
Jan 07, 2021 | 47.64 | 47.90 | 46.01 | 46.05 | 371,265 | -0.99(-2.10%) |
Jan 06, 2021 | 45.12 | 47.41 | 44.77 | 47.03 | 326,915 | +3.13(+7.12%) |
Jan 05, 2021 | 41.89 | 44.23 | 41.89 | 43.90 | 296,520 | +1.72(+4.08%) |
Jan 04, 2021 | 42.52 | 43.80 | 41.94 | 42.18 | 434,654 | +1.24(+3.04%) |
Dec 31, 2020 | 40.94 | 40.94 | 40.94 | 164,165 | -0.09(-0.22%) | |
Dec 30, 2020 | 40.11 | 41.20 | 40.00 | 41.03 | 164,165 | +1.10(+2.74%) |
Dec 29, 2020 | 40.83 | 41.06 | 39.48 | 39.93 | 211,360 | -0.97(-2.36%) |
Dec 28, 2020 | 41.28 | 41.75 | 40.84 | 40.90 | 307,836 | +0.02(+0.05%) |
Dec 24, 2020 | 40.66 | 41.14 | 40.00 | 40.88 | 213,599 | +0.62(+1.53%) |
Dec 23, 2020 | 40.86 | 41.00 | 40.04 | 40.26 | 637,999 | +0.04(+0.10%) |
Dec 22, 2020 | 41.59 | 41.59 | 39.98 | 40.22 | 311,495 | -1.14(-2.75%) |
Dec 21, 2020 | 41.32 | 41.83 | 40.12 | 41.35 | 412,067 | -0.75(-1.77%) |
Dec 18, 2020 | 42.38 | 43.10 | 42.02 | 42.10 | 632,565 | -0.28(-0.66%) |
Dec 17, 2020 | 43.98 | 43.98 | 42.25 | 42.38 | 341,081 | -1.32(-3.03%) |
Dec 16, 2020 | 44.50 | 44.80 | 43.64 | 43.71 | 304,579 | -0.53(-1.19%) |
Dec 15, 2020 | 43.46 | 44.27 | 42.52 | 44.23 | 373,088 | +1.20(+2.80%) |
Dec 14, 2020 | 44.10 | 44.33 | 42.87 | 43.03 | 398,991 | -0.34(-0.78%) |
Dec 11, 2020 | 43.52 | 44.27 | 42.94 | 43.37 | 729,071 | -0.53(-1.20%) |
Dec 10, 2020 | 42.21 | 44.11 | 42.17 | 43.89 | 551,567 | +1.08(+2.51%) |
Dec 09, 2020 | 42.14 | 43.72 | 42.02 | 42.82 | 1,049,821 | +1.05(+2.50%) |
Dec 08, 2020 | 40.08 | 42.04 | 40.08 | 41.77 | 756,163 | +1.27(+3.15%) |
Dec 07, 2020 | 40.76 | 41.20 | 40.22 | 40.50 | 422,491 | -0.08(-0.20%) |
Dec 04, 2020 | 40.77 | 40.88 | 40.35 | 40.58 | 413,441 | +0.24(+0.59%) |
Dec 03, 2020 | 40.34 | 40.85 | 40.22 | 40.34 | 443,109 | +0.13(+0.32%) |
Dec 02, 2020 | 39.62 | 40.42 | 39.62 | 40.21 | 547,210 | +0.01(+0.02%) |
Dec 01, 2020 | 39.48 | 40.57 | 38.59 | 40.20 | 687,362 | +1.38(+3.57%) |
Nov 30, 2020 | 39.53 | 39.68 | 38.70 | 38.82 | 924,541 | -0.89(-2.23%) |
Nov 27, 2020 | 40.15 | 40.54 | 39.11 | 39.70 | 277,669 | -0.73(-1.80%) |
Nov 25, 2020 | 39.62 | 40.90 | 38.60 | 40.43 | 877,296 | +1.96(+5.10%) |
Nov 24, 2020 | 36.93 | 38.61 | 36.58 | 38.47 | 1,072,175 | +1.89(+5.17%) |
Nov 23, 2020 | 34.56 | 36.71 | 34.12 | 36.58 | 636,427 | +2.72(+8.03%) |
Nov 20, 2020 | 33.95 | 34.52 | 33.06 | 33.86 | 771,349 | -0.15(-0.44%) |
Nov 19, 2020 | 35.45 | 36.41 | 33.83 | 34.01 | 1,223,190 | +3.10(+10.02%) |
Nov 18, 2020 | 29.63 | 31.05 | 29.62 | 30.91 | 764,913 | +1.23(+4.16%) |
Nov 17, 2020 | 28.46 | 29.71 | 27.88 | 29.67 | 684,553 | +1.08(+3.76%) |
Nov 16, 2020 | 27.48 | 28.61 | 27.18 | 28.60 | 583,187 | +1.93(+7.24%) |
Nov 13, 2020 | 25.49 | 26.79 | 25.49 | 26.67 | 338,325 | +1.49(+5.93%) |
Nov 12, 2020 | 24.89 | 25.31 | 24.63 | 25.17 | 398,196 | -0.07(-0.28%) |
Nov 11, 2020 | 25.83 | 25.95 | 25.02 | 25.24 | 370,750 | -0.35(-1.36%) |
Nov 10, 2020 | 25.99 | 26.38 | 25.37 | 25.59 | 470,625 | +0.14(+0.55%) |
Nov 09, 2020 | 24.94 | 26.05 | 24.46 | 25.45 | 652,562 | +2.72(+11.96%) |
Nov 06, 2020 | 22.52 | 22.78 | 22.37 | 22.73 | 319,244 | +0.21(+0.93%) |
Nov 05, 2020 | 21.35 | 22.67 | 21.32 | 22.52 | 354,541 | +1.48(+7.05%) |
Nov 04, 2020 | 21.30 | 21.71 | 20.59 | 21.04 | 336,634 | -0.72(-3.29%) |
Nov 03, 2020 | 21.53 | 22.07 | 21.33 | 21.76 | 349,516 | +0.39(+1.82%) |