Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.40 | 38.00 | 33.20 | 34.32 | 23,193,900 | +1.22(+3.69%) |
Jan 28, 2021 | 33.73 | 36.50 | 29.52 | 33.10 | 20,761,562 | -1.70(-4.89%) |
Jan 27, 2021 | 31.76 | 40.45 | 31.00 | 34.80 | 47,882,628 | +2.62(+8.14%) |
Jan 26, 2021 | 27.04 | 33.32 | 26.51 | 32.18 | 78,242,952 | +7.47(+30.23%) |
Jan 25, 2021 | 23.62 | 25.77 | 23.30 | 24.71 | 19,779,654 | +1.20(+5.10%) |
Jan 22, 2021 | 22.55 | 24.24 | 22.51 | 23.51 | 8,485,800 | +0.66(+2.89%) |
Jan 21, 2021 | 22.35 | 23.42 | 22.29 | 22.85 | 8,463,234 | -0.48(-2.06%) |
Jan 20, 2021 | 24.01 | 24.49 | 22.66 | 23.33 | 9,238,230 | -0.43(-1.81%) |
Jan 19, 2021 | 23.95 | 23.99 | 23.08 | 23.76 | 8,557,459 | +0.42(+1.80%) |
Jan 15, 2021 | 24.46 | 24.51 | 23.04 | 23.34 | 8,803,400 | -1.27(-5.16%) |
Jan 14, 2021 | 24.82 | 24.93 | 23.78 | 24.61 | 8,920,585 | +0.07(+0.29%) |
Jan 13, 2021 | 25.06 | 25.97 | 24.39 | 24.54 | 9,312,277 | -0.48(-1.92%) |
Jan 12, 2021 | 26.01 | 26.57 | 24.06 | 25.02 | 13,750,733 | -0.74(-2.87%) |
Jan 11, 2021 | 24.99 | 26.36 | 24.55 | 25.76 | 10,780,834 | +0.20(+0.76%) |
Jan 08, 2021 | 27.99 | 27.99 | 24.90 | 25.57 | 21,290,500 | -2.04(-7.37%) |
Jan 07, 2021 | 24.77 | 27.74 | 24.26 | 27.60 | 24,320,972 | +3.95(+16.70%) |
Jan 06, 2021 | 22.95 | 24.80 | 22.11 | 23.65 | 18,934,940 | +1.22(+5.44%) |
Jan 05, 2021 | 21.36 | 22.69 | 21.19 | 22.43 | 13,525,323 | +1.01(+4.72%) |
Jan 04, 2021 | 20.78 | 21.59 | 19.91 | 21.42 | 18,894,988 | +1.64(+8.29%) |
Dec 31, 2020 | 19.78 | 19.78 | 19.78 | 8,153,795 | -1.49(-7.01%) | |
Dec 30, 2020 | 20.99 | 21.59 | 20.72 | 21.27 | 8,153,795 | +0.36(+1.72%) |
Dec 29, 2020 | 21.56 | 21.64 | 20.42 | 20.91 | 8,272,149 | -0.41(-1.92%) |
Dec 28, 2020 | 23.55 | 23.67 | 21.25 | 21.32 | 11,314,901 | -1.65(-7.18%) |
Dec 24, 2020 | 22.87 | 24.54 | 22.62 | 22.97 | 11,611,000 | +0.24(+1.06%) |
Dec 23, 2020 | 23.49 | 23.50 | 21.66 | 22.73 | 10,802,724 | -0.57(-2.45%) |
Dec 22, 2020 | 21.05 | 23.42 | 20.83 | 23.30 | 17,954,228 | +2.64(+12.78%) |
Dec 21, 2020 | 20.95 | 21.32 | 20.13 | 20.66 | 11,884,721 | -0.49(-2.32%) |
Dec 18, 2020 | 21.05 | 22.08 | 20.94 | 21.15 | 10,984,100 | -0.02(-0.09%) |
Dec 17, 2020 | 21.31 | 21.60 | 20.72 | 21.17 | 8,215,201 | -0.10(-0.47%) |
Dec 16, 2020 | 22.03 | 22.10 | 20.35 | 21.27 | 9,387,705 | -0.58(-2.65%) |
Dec 15, 2020 | 21.61 | 22.45 | 21.40 | 21.85 | 8,701,718 | +0.46(+2.15%) |
Dec 14, 2020 | 21.90 | 22.29 | 21.03 | 21.39 | 8,356,769 | -0.39(-1.79%) |
Dec 11, 2020 | 21.25 | 22.72 | 20.97 | 21.78 | 13,468,900 | +0.64(+3.03%) |
Dec 10, 2020 | 21.05 | 21.96 | 20.65 | 21.14 | 8,950,919 | +0.10(+0.48%) |
Dec 09, 2020 | 21.03 | 22.91 | 20.56 | 21.04 | 13,595,942 | -0.32(-1.50%) |
Dec 08, 2020 | 21.06 | 21.46 | 20.17 | 21.36 | 11,366,273 | +0.13(+0.61%) |
Dec 07, 2020 | 21.49 | 22.04 | 20.94 | 21.23 | 9,527,289 | -0.84(-3.81%) |
Dec 04, 2020 | 22.46 | 22.56 | 21.28 | 22.07 | 11,759,100 | -0.60(-2.65%) |
Dec 03, 2020 | 21.51 | 23.15 | 20.66 | 22.67 | 25,773,712 | +2.24(+10.96%) |
Dec 02, 2020 | 19.23 | 20.95 | 18.93 | 20.43 | 34,086,192 | -4.80(-19.02%) |
Dec 01, 2020 | 26.04 | 26.14 | 24.57 | 25.23 | 13,325,634 | -0.14(-0.55%) |
Nov 30, 2020 | 26.85 | 27.47 | 23.60 | 25.37 | 15,984,666 | -1.81(-6.66%) |
Nov 27, 2020 | 27.87 | 28.42 | 26.55 | 27.18 | 8,228,000 | -0.67(-2.41%) |
Nov 25, 2020 | 26.38 | 28.36 | 26.03 | 27.85 | 14,219,600 | -0.93(-3.23%) |
Nov 24, 2020 | 29.50 | 30.02 | 24.33 | 28.78 | 28,195,696 | -0.09(-0.31%) |
Nov 23, 2020 | 26.66 | 28.90 | 26.20 | 28.87 | 25,480,252 | +3.09(+11.99%) |
Nov 20, 2020 | 23.42 | 25.87 | 23.15 | 25.78 | 23,716,600 | +3.00(+13.17%) |
Nov 19, 2020 | 22.87 | 23.81 | 22.21 | 22.78 | 13,942,754 | -0.05(-0.22%) |
Nov 18, 2020 | 21.83 | 23.60 | 21.21 | 22.83 | 19,360,296 | +1.35(+6.28%) |
Nov 17, 2020 | 20.15 | 22.19 | 20.10 | 21.48 | 17,907,884 | +1.56(+7.83%) |
Nov 16, 2020 | 19.28 | 20.54 | 19.06 | 19.92 | 11,384,901 | +0.70(+3.64%) |
Nov 13, 2020 | 20.74 | 20.76 | 18.55 | 19.22 | 17,320,600 | -1.30(-6.34%) |
Nov 12, 2020 | 18.99 | 20.79 | 18.97 | 20.52 | 16,049,148 | +1.32(+6.88%) |
Nov 11, 2020 | 18.92 | 19.45 | 18.81 | 19.20 | 7,276,859 | +0.21(+1.11%) |
Nov 10, 2020 | 19.14 | 19.21 | 17.61 | 18.99 | 10,553,354 | +0.03(+0.16%) |
Nov 09, 2020 | 17.71 | 20.08 | 16.52 | 18.96 | 29,952,958 | +1.67(+9.66%) |
Nov 06, 2020 | 17.57 | 17.58 | 16.77 | 17.29 | 12,543,300 | -0.43(-2.43%) |
Nov 05, 2020 | 17.06 | 17.83 | 16.99 | 17.72 | 18,487,824 | +1.33(+8.11%) |
Nov 04, 2020 | 18.58 | 19.19 | 16.25 | 16.39 | 29,491,612 | -1.46(-8.18%) |
Nov 03, 2020 | 16.62 | 18.59 | 16.31 | 17.85 | 21,105,344 | +1.84(+11.49%) |