Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 55.50 | 58.79 | 54.50 | 56.49 | 1,167,900 | +1.46(+2.65%) |
Jan 28, 2021 | 56.24 | 60.94 | 55.00 | 55.03 | 1,398,758 | +0.81(+1.49%) |
Jan 27, 2021 | 53.63 | 59.40 | 50.52 | 54.22 | 2,524,871 | -0.89(-1.61%) |
Jan 26, 2021 | 49.52 | 56.32 | 47.55 | 55.11 | 3,435,995 | +7.83(+16.56%) |
Jan 25, 2021 | 49.70 | 51.62 | 45.40 | 47.28 | 2,867,225 | +0.90(+1.94%) |
Jan 22, 2021 | 45.66 | 47.17 | 44.30 | 46.38 | 1,591,300 | +0.49(+1.07%) |
Jan 21, 2021 | 44.80 | 49.97 | 44.12 | 45.89 | 2,766,169 | -0.33(-0.71%) |
Jan 20, 2021 | 40.00 | 46.42 | 39.40 | 46.22 | 4,460,916 | +7.15(+18.30%) |
Jan 19, 2021 | 38.93 | 39.75 | 37.60 | 39.07 | 1,589,483 | +1.93(+5.20%) |
Jan 15, 2021 | 39.28 | 39.52 | 37.08 | 37.14 | 1,094,200 | -1.94(-4.96%) |
Jan 14, 2021 | 40.02 | 40.69 | 38.95 | 39.08 | 628,513 | -0.63(-1.59%) |
Jan 13, 2021 | 41.17 | 41.17 | 39.60 | 39.71 | 1,047,947 | -0.19(-0.48%) |
Jan 12, 2021 | 43.00 | 43.04 | 39.32 | 39.90 | 1,419,577 | -2.76(-6.47%) |
Jan 11, 2021 | 43.05 | 43.75 | 42.15 | 42.66 | 1,332,917 | -0.96(-2.20%) |
Jan 08, 2021 | 42.93 | 44.66 | 42.10 | 43.62 | 1,077,300 | +0.61(+1.42%) |
Jan 07, 2021 | 43.00 | 44.58 | 42.02 | 43.01 | 1,321,119 | -0.51(-1.17%) |
Jan 06, 2021 | 41.78 | 45.00 | 40.77 | 43.52 | 1,904,913 | +1.43(+3.40%) |
Jan 05, 2021 | 39.74 | 43.73 | 38.82 | 42.09 | 1,718,981 | +2.31(+5.81%) |
Jan 04, 2021 | 39.38 | 40.06 | 38.59 | 39.78 | 1,028,412 | +0.22(+0.56%) |
Dec 31, 2020 | 39.56 | 39.56 | 39.56 | 310,252 | +0.50(+1.28%) | |
Dec 30, 2020 | 39.49 | 40.18 | 38.94 | 39.06 | 310,252 | +0.20(+0.51%) |
Dec 29, 2020 | 39.81 | 40.27 | 38.27 | 38.86 | 821,453 | -1.07(-2.68%) |
Dec 28, 2020 | 42.80 | 42.95 | 39.53 | 39.93 | 1,229,259 | -2.49(-5.87%) |
Dec 24, 2020 | 40.00 | 43.00 | 39.45 | 42.42 | 1,299,900 | +2.46(+6.16%) |
Dec 23, 2020 | 43.02 | 44.19 | 39.22 | 39.96 | 2,653,380 | -4.42(-9.96%) |
Dec 22, 2020 | 43.97 | 45.18 | 43.15 | 44.38 | 850,211 | +0.41(+0.93%) |
Dec 21, 2020 | 44.45 | 45.25 | 43.40 | 43.97 | 933,675 | -1.80(-3.93%) |
Dec 18, 2020 | 46.00 | 46.10 | 44.22 | 45.77 | 1,081,700 | -0.31(-0.67%) |
Dec 17, 2020 | 43.40 | 46.08 | 43.06 | 46.08 | 783,054 | +2.63(+6.05%) |
Dec 16, 2020 | 44.41 | 44.58 | 42.50 | 43.45 | 746,335 | -1.32(-2.95%) |
Dec 15, 2020 | 45.00 | 45.23 | 42.30 | 44.77 | 828,543 | -0.19(-0.42%) |
Dec 14, 2020 | 46.37 | 47.08 | 44.41 | 44.96 | 662,541 | -2.57(-5.41%) |
Dec 11, 2020 | 43.46 | 48.48 | 42.20 | 47.53 | 2,567,700 | +4.51(+10.48%) |
Dec 10, 2020 | 41.89 | 44.71 | 41.81 | 43.02 | 1,008,097 | -0.31(-0.72%) |
Dec 09, 2020 | 42.65 | 44.55 | 42.11 | 43.33 | 1,857,488 | +0.68(+1.59%) |
Dec 08, 2020 | 39.65 | 42.76 | 38.79 | 42.65 | 1,123,856 | +3.18(+8.06%) |
Dec 07, 2020 | 39.40 | 40.69 | 38.90 | 39.47 | 878,474 | +0.23(+0.59%) |
Dec 04, 2020 | 39.53 | 39.87 | 38.54 | 39.24 | 993,100 | -0.16(-0.41%) |
Dec 03, 2020 | 37.89 | 40.28 | 37.89 | 39.40 | 1,131,242 | +2.13(+5.72%) |
Dec 02, 2020 | 37.44 | 37.46 | 35.70 | 37.27 | 727,284 | -0.15(-0.40%) |
Dec 01, 2020 | 38.45 | 38.45 | 36.66 | 37.42 | 1,157,647 | -1.03(-2.68%) |
Nov 30, 2020 | 40.70 | 40.70 | 36.50 | 38.45 | 1,500,441 | -2.20(-5.41%) |
Nov 27, 2020 | 38.70 | 40.82 | 38.61 | 40.65 | 966,300 | +2.44(+6.39%) |
Nov 25, 2020 | 36.39 | 38.34 | 35.95 | 38.21 | 728,900 | +1.60(+4.37%) |
Nov 24, 2020 | 36.00 | 36.69 | 35.63 | 36.61 | 1,064,915 | +0.52(+1.44%) |
Nov 23, 2020 | 36.50 | 36.72 | 35.94 | 36.09 | 1,303,189 | -0.56(-1.53%) |
Nov 20, 2020 | 36.60 | 36.82 | 35.68 | 36.65 | 1,062,000 | +0.66(+1.83%) |
Nov 19, 2020 | 35.59 | 36.44 | 33.60 | 35.99 | 1,921,462 | +0.86(+2.45%) |
Nov 18, 2020 | 37.81 | 37.84 | 35.01 | 35.13 | 1,841,333 | -1.85(-5.00%) |
Nov 17, 2020 | 37.20 | 37.70 | 35.01 | 36.98 | 3,593,091 | -4.49(-10.83%) |
Nov 16, 2020 | 40.00 | 41.60 | 40.00 | 41.47 | 944,972 | +2.47(+6.33%) |
Nov 13, 2020 | 39.49 | 39.94 | 38.20 | 39.00 | 643,900 | -0.24(-0.61%) |
Nov 12, 2020 | 39.62 | 41.48 | 38.57 | 39.24 | 793,273 | +0.13(+0.33%) |
Nov 11, 2020 | 39.60 | 41.23 | 38.33 | 39.11 | 969,610 | +0.05(+0.13%) |
Nov 10, 2020 | 41.75 | 41.96 | 38.56 | 39.06 | 1,057,943 | -3.65(-8.55%) |
Nov 09, 2020 | 42.24 | 42.99 | 39.50 | 42.71 | 816,282 | -0.54(-1.25%) |
Nov 06, 2020 | 43.37 | 44.60 | 42.62 | 43.25 | 454,800 | -0.65(-1.48%) |
Nov 05, 2020 | 44.05 | 44.50 | 42.11 | 43.90 | 485,895 | +0.71(+1.64%) |
Nov 04, 2020 | 39.60 | 43.58 | 39.50 | 43.19 | 849,521 | +4.52(+11.69%) |
Nov 03, 2020 | 38.00 | 38.89 | 37.64 | 38.67 | 595,612 | +0.85(+2.25%) |