Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.50 | 34.61 | 31.25 | 32.70 | 4,862,100 | -1.31(-3.85%) |
Jan 28, 2021 | 35.60 | 36.39 | 32.64 | 34.01 | 5,450,421 | -1.23(-3.49%) |
Jan 27, 2021 | 34.74 | 40.98 | 33.86 | 35.24 | 14,988,339 | -1.08(-2.97%) |
Jan 26, 2021 | 37.40 | 38.20 | 34.79 | 36.32 | 8,036,202 | -1.13(-3.02%) |
Jan 25, 2021 | 35.43 | 38.47 | 33.20 | 37.45 | 18,584,860 | +3.45(+10.15%) |
Jan 22, 2021 | 32.30 | 34.40 | 31.75 | 34.00 | 6,326,200 | +1.15(+3.50%) |
Jan 21, 2021 | 32.42 | 34.30 | 32.00 | 32.85 | 7,779,559 | +0.48(+1.48%) |
Jan 20, 2021 | 30.40 | 33.74 | 29.50 | 32.37 | 14,347,579 | +2.52(+8.44%) |
Jan 19, 2021 | 31.03 | 31.23 | 29.50 | 29.85 | 5,926,587 | -0.69(-2.26%) |
Jan 15, 2021 | 32.38 | 32.68 | 30.50 | 30.54 | 5,252,500 | -1.83(-5.65%) |
Jan 14, 2021 | 33.90 | 33.90 | 31.70 | 32.37 | 7,265,323 | -0.95(-2.85%) |
Jan 13, 2021 | 32.50 | 35.75 | 31.35 | 33.32 | 13,567,014 | +1.85(+5.88%) |
Jan 12, 2021 | 31.54 | 31.95 | 30.10 | 31.47 | 5,413,932 | +0.01(+0.03%) |
Jan 11, 2021 | 32.01 | 33.25 | 30.80 | 31.46 | 6,740,623 | -1.53(-4.64%) |
Jan 08, 2021 | 32.69 | 35.25 | 31.80 | 32.99 | 7,701,200 | +0.86(+2.68%) |
Jan 07, 2021 | 31.52 | 33.48 | 31.30 | 32.13 | 6,298,955 | +1.46(+4.76%) |
Jan 06, 2021 | 30.42 | 31.90 | 30.03 | 30.67 | 4,751,017 | +0.62(+2.06%) |
Jan 05, 2021 | 30.00 | 30.76 | 28.52 | 30.05 | 6,745,278 | -1.29(-4.12%) |
Jan 04, 2021 | 34.00 | 35.20 | 30.66 | 31.34 | 8,166,841 | -2.66(-7.82%) |
Dec 31, 2020 | 34.00 | 34.00 | 34.00 | 13,152,680 | -2.14(-5.92%) | |
Dec 30, 2020 | 33.57 | 36.22 | 33.00 | 36.14 | 13,152,680 | +3.78(+11.68%) |
Dec 29, 2020 | 31.00 | 35.47 | 30.20 | 32.36 | 18,517,918 | +1.31(+4.22%) |
Dec 28, 2020 | 34.27 | 34.30 | 30.65 | 31.05 | 6,752,527 | -2.01(-6.08%) |
Dec 24, 2020 | 34.15 | 34.88 | 32.00 | 33.06 | 8,529,600 | -2.16(-6.13%) |
Dec 23, 2020 | 36.15 | 36.96 | 33.01 | 35.22 | 13,783,237 | -2.15(-5.75%) |
Dec 22, 2020 | 38.17 | 39.72 | 35.31 | 37.37 | 30,433,178 | +2.22(+6.32%) |
Dec 21, 2020 | 29.17 | 35.25 | 28.31 | 35.15 | 36,843,368 | +7.53(+27.26%) |
Dec 18, 2020 | 26.36 | 27.63 | 25.64 | 27.62 | 13,912,300 | +2.50(+9.95%) |
Dec 17, 2020 | 26.18 | 26.85 | 25.00 | 25.12 | 10,970,645 | +0.42(+1.70%) |
Dec 16, 2020 | 25.17 | 26.00 | 23.70 | 24.70 | 20,379,428 | +1.83(+8.00%) |
Dec 15, 2020 | 28.67 | 30.34 | 22.32 | 22.87 | 37,260,136 | -4.89(-17.62%) |
Dec 14, 2020 | 30.35 | 30.50 | 25.85 | 27.76 | 23,667,472 | -0.36(-1.28%) |
Dec 11, 2020 | 31.98 | 33.21 | 27.69 | 28.12 | 22,200,900 | -6.05(-17.71%) |
Dec 10, 2020 | 34.30 | 37.20 | 33.33 | 34.17 | 14,641,523 | -2.75(-7.45%) |
Dec 09, 2020 | 40.12 | 41.93 | 35.00 | 36.92 | 24,429,720 | -4.88(-11.67%) |
Dec 08, 2020 | 46.59 | 47.80 | 36.77 | 41.80 | 67,527,272 | +0.92(+2.25%) |
Dec 07, 2020 | 33.00 | 43.38 | 33.00 | 40.88 | 58,080,544 | +9.48(+30.19%) |
Dec 04, 2020 | 29.53 | 34.44 | 27.85 | 31.40 | 66,999,900 | +8.42(+36.64%) |