Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.89 | 51.24 | 48.30 | 48.55 | 1,413,533 | -0.55(-1.12%) |
Jan 28, 2021 | 53.71 | 53.71 | 47.09 | 49.10 | 1,498,786 | +1.16(+2.43%) |
Jan 27, 2021 | 46.88 | 48.56 | 45.54 | 47.94 | 1,059,768 | -0.08(-0.16%) |
Jan 26, 2021 | 48.51 | 48.70 | 47.54 | 48.02 | 842,109 | -0.27(-0.55%) |
Jan 25, 2021 | 48.63 | 50.38 | 47.62 | 48.28 | 1,134,666 | +0.00(+0.00%) |
Jan 22, 2021 | 47.46 | 48.43 | 46.71 | 48.28 | 1,041,096 | +0.68(+1.43%) |
Jan 21, 2021 | 47.38 | 48.10 | 46.63 | 47.60 | 1,030,794 | +0.31(+0.65%) |
Jan 20, 2021 | 47.71 | 50.09 | 47.01 | 47.30 | 1,675,666 | -0.37(-0.79%) |
Jan 19, 2021 | 48.28 | 48.51 | 47.00 | 47.67 | 1,736,348 | +1.80(+3.93%) |
Jan 15, 2021 | 46.29 | 46.53 | 45.14 | 45.87 | 1,147,956 | -0.36(-0.79%) |
Jan 14, 2021 | 44.74 | 46.76 | 44.34 | 46.24 | 1,682,672 | +3.71(+8.71%) |
Jan 13, 2021 | 43.60 | 43.60 | 42.30 | 42.53 | 479,213 | -0.91(-2.09%) |
Jan 12, 2021 | 42.82 | 43.63 | 42.50 | 43.44 | 539,332 | +1.02(+2.39%) |
Jan 11, 2021 | 41.88 | 42.52 | 40.98 | 42.42 | 515,975 | -0.15(-0.35%) |
Jan 08, 2021 | 42.18 | 43.85 | 41.95 | 42.57 | 763,545 | +0.58(+1.38%) |
Jan 07, 2021 | 41.12 | 42.28 | 41.01 | 41.99 | 745,182 | +0.97(+2.35%) |
Jan 06, 2021 | 39.57 | 41.16 | 39.34 | 41.02 | 1,078,121 | +1.92(+4.91%) |
Jan 05, 2021 | 38.29 | 39.42 | 38.16 | 39.10 | 565,096 | +0.91(+2.37%) |
Jan 04, 2021 | 38.95 | 39.22 | 37.16 | 38.19 | 670,439 | -0.56(-1.44%) |
Dec 31, 2020 | 38.75 | 38.75 | 38.75 | 388,324 | +0.30(+0.78%) | |
Dec 30, 2020 | 37.47 | 38.64 | 37.47 | 38.45 | 388,324 | +0.98(+2.60%) |
Dec 29, 2020 | 38.32 | 38.76 | 36.66 | 37.47 | 631,523 | -0.82(-2.14%) |
Dec 28, 2020 | 38.87 | 39.31 | 38.23 | 38.29 | 502,446 | -0.19(-0.49%) |
Dec 24, 2020 | 39.22 | 39.37 | 38.09 | 38.48 | 205,804 | -0.34(-0.89%) |
Dec 23, 2020 | 38.42 | 39.01 | 37.51 | 38.82 | 558,035 | +1.38(+3.68%) |
Dec 22, 2020 | 37.04 | 38.10 | 36.95 | 37.45 | 942,281 | +0.66(+1.79%) |
Dec 21, 2020 | 35.15 | 36.89 | 35.14 | 36.79 | 696,405 | +0.96(+2.67%) |
Dec 18, 2020 | 35.65 | 36.10 | 35.21 | 35.83 | 1,667,540 | +0.37(+1.06%) |
Dec 17, 2020 | 35.16 | 35.87 | 35.13 | 35.45 | 557,960 | +0.37(+1.07%) |
Dec 16, 2020 | 35.39 | 35.64 | 34.55 | 35.08 | 541,362 | -0.23(-0.64%) |
Dec 15, 2020 | 33.84 | 35.46 | 33.56 | 35.31 | 662,239 | +1.74(+5.20%) |
Dec 14, 2020 | 32.97 | 34.08 | 32.84 | 33.56 | 678,076 | +0.85(+2.59%) |
Dec 11, 2020 | 33.08 | 33.38 | 32.25 | 32.72 | 667,848 | -1.00(-2.95%) |
Dec 10, 2020 | 33.70 | 34.15 | 33.33 | 33.71 | 395,739 | -0.27(-0.78%) |
Dec 09, 2020 | 34.27 | 34.78 | 33.50 | 33.98 | 809,616 | +0.13(+0.38%) |
Dec 08, 2020 | 33.67 | 34.00 | 33.27 | 33.85 | 703,832 | +0.01(+0.03%) |
Dec 07, 2020 | 33.90 | 34.41 | 33.71 | 33.84 | 553,641 | +0.05(+0.15%) |
Dec 04, 2020 | 33.45 | 33.98 | 33.26 | 33.79 | 815,808 | +0.52(+1.57%) |
Dec 03, 2020 | 32.51 | 33.41 | 32.24 | 33.27 | 708,509 | +0.86(+2.65%) |
Dec 02, 2020 | 32.52 | 32.54 | 32.05 | 32.41 | 359,895 | -0.25(-0.75%) |
Dec 01, 2020 | 32.03 | 32.75 | 31.97 | 32.66 | 575,300 | +1.03(+3.27%) |
Nov 30, 2020 | 32.24 | 32.24 | 31.53 | 31.62 | 526,702 | -0.82(-2.52%) |
Nov 27, 2020 | 32.16 | 32.47 | 31.88 | 32.44 | 211,892 | +0.42(+1.32%) |
Nov 25, 2020 | 32.19 | 32.19 | 31.62 | 32.02 | 320,275 | -0.14(-0.43%) |
Nov 24, 2020 | 32.15 | 32.47 | 31.70 | 32.15 | 594,277 | +0.39(+1.24%) |
Nov 23, 2020 | 31.61 | 32.05 | 30.92 | 31.76 | 802,544 | +0.30(+0.94%) |
Nov 20, 2020 | 31.46 | 32.23 | 31.38 | 31.46 | 797,947 | -0.42(-1.33%) |
Nov 19, 2020 | 30.99 | 31.90 | 30.99 | 31.89 | 519,481 | +0.63(+2.02%) |
Nov 18, 2020 | 31.55 | 31.76 | 31.06 | 31.26 | 481,590 | -0.17(-0.53%) |
Nov 17, 2020 | 30.75 | 31.49 | 30.33 | 31.42 | 710,222 | +0.35(+1.14%) |
Nov 16, 2020 | 31.52 | 31.84 | 30.82 | 31.07 | 1,073,935 | +0.32(+1.03%) |
Nov 13, 2020 | 30.35 | 30.81 | 30.12 | 30.75 | 622,993 | +0.64(+2.13%) |
Nov 12, 2020 | 29.58 | 30.26 | 29.36 | 30.11 | 675,234 | +0.42(+1.43%) |
Nov 11, 2020 | 29.86 | 29.86 | 28.98 | 29.69 | 388,017 | +0.03(+0.10%) |
Nov 10, 2020 | 29.29 | 29.70 | 28.76 | 29.66 | 717,469 | +0.67(+2.31%) |
Nov 09, 2020 | 29.00 | 30.24 | 28.65 | 28.99 | 1,017,129 | +0.81(+2.87%) |
Nov 06, 2020 | 28.51 | 28.77 | 27.94 | 28.18 | 323,319 | -0.15(-0.52%) |
Nov 05, 2020 | 27.32 | 28.68 | 27.32 | 28.33 | 449,812 | +1.40(+5.20%) |
Nov 04, 2020 | 27.08 | 27.70 | 26.82 | 26.93 | 623,260 | -0.52(-1.90%) |
Nov 03, 2020 | 27.09 | 27.69 | 26.81 | 27.45 | 650,849 | +0.81(+3.03%) |