Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.62 | 46.44 | 44.20 | 44.27 | 991,700 | -0.63(-1.40%) |
Jan 28, 2021 | 43.51 | 46.23 | 42.81 | 44.90 | 788,777 | +2.26(+5.30%) |
Jan 27, 2021 | 43.24 | 44.56 | 41.89 | 42.64 | 957,513 | -2.25(-5.01%) |
Jan 26, 2021 | 46.49 | 47.01 | 44.51 | 44.89 | 829,649 | -1.40(-3.02%) |
Jan 25, 2021 | 46.16 | 47.42 | 44.31 | 46.29 | 637,801 | +0.61(+1.34%) |
Jan 22, 2021 | 47.51 | 48.00 | 45.52 | 45.68 | 1,068,500 | -2.35(-4.89%) |
Jan 21, 2021 | 49.81 | 50.26 | 47.64 | 48.03 | 702,154 | -1.78(-3.57%) |
Jan 20, 2021 | 52.96 | 53.35 | 49.68 | 49.81 | 467,549 | -2.68(-5.11%) |
Jan 19, 2021 | 53.20 | 54.29 | 52.18 | 52.49 | 832,967 | +0.09(+0.18%) |
Jan 15, 2021 | 53.15 | 53.98 | 51.16 | 52.40 | 714,700 | -1.20(-2.24%) |
Jan 14, 2021 | 51.99 | 53.74 | 51.19 | 53.60 | 758,161 | +1.61(+3.10%) |
Jan 13, 2021 | 55.18 | 55.50 | 51.56 | 51.99 | 756,747 | -3.03(-5.51%) |
Jan 12, 2021 | 56.47 | 56.47 | 53.50 | 55.02 | 781,224 | -1.26(-2.24%) |
Jan 11, 2021 | 57.60 | 57.60 | 55.42 | 56.28 | 547,297 | -1.11(-1.93%) |
Jan 08, 2021 | 55.58 | 57.59 | 55.14 | 57.39 | 540,000 | +2.58(+4.71%) |
Jan 07, 2021 | 57.56 | 58.47 | 54.18 | 54.81 | 1,191,544 | -1.27(-2.26%) |
Jan 06, 2021 | 55.20 | 57.59 | 54.90 | 56.08 | 333,134 | +0.50(+0.90%) |
Jan 05, 2021 | 55.08 | 56.59 | 54.62 | 55.58 | 249,809 | +0.99(+1.81%) |
Jan 04, 2021 | 57.24 | 57.24 | 53.51 | 54.59 | 582,623 | -2.61(-4.56%) |
Dec 31, 2020 | 57.20 | 57.20 | 57.20 | 276,956 | +0.07(+0.12%) | |
Dec 30, 2020 | 55.36 | 57.34 | 55.36 | 57.13 | 276,956 | +2.18(+3.97%) |
Dec 29, 2020 | 56.12 | 57.06 | 53.61 | 54.95 | 304,609 | -1.19(-2.12%) |
Dec 28, 2020 | 56.40 | 57.04 | 55.18 | 56.14 | 446,494 | +0.70(+1.26%) |
Dec 24, 2020 | 56.80 | 56.80 | 55.05 | 55.44 | 135,600 | -0.10(-0.18%) |
Dec 23, 2020 | 55.35 | 56.00 | 53.15 | 55.54 | 331,016 | -0.09(-0.16%) |
Dec 22, 2020 | 53.99 | 56.00 | 53.05 | 55.63 | 1,062,399 | +1.93(+3.59%) |
Dec 21, 2020 | 51.27 | 53.93 | 51.08 | 53.70 | 1,049,954 | +0.87(+1.65%) |
Dec 18, 2020 | 53.46 | 53.93 | 51.84 | 52.83 | 2,093,300 | -0.44(-0.83%) |
Dec 17, 2020 | 52.68 | 53.65 | 51.64 | 53.27 | 1,266,916 | +0.60(+1.14%) |
Dec 16, 2020 | 52.55 | 53.94 | 52.10 | 52.67 | 757,392 | -0.10(-0.19%) |
Dec 15, 2020 | 52.16 | 52.95 | 48.93 | 52.77 | 1,464,939 | +0.72(+1.38%) |
Dec 14, 2020 | 49.27 | 56.32 | 49.25 | 52.05 | 1,742,628 | +4.19(+8.75%) |
Dec 11, 2020 | 49.01 | 50.00 | 47.45 | 47.86 | 511,200 | -1.17(-2.39%) |
Dec 10, 2020 | 48.91 | 50.60 | 48.16 | 49.03 | 527,375 | +0.17(+0.35%) |
Dec 09, 2020 | 52.38 | 52.97 | 47.96 | 48.86 | 623,443 | -3.38(-6.47%) |
Dec 08, 2020 | 50.68 | 52.69 | 50.68 | 52.24 | 676,448 | +0.95(+1.85%) |
Dec 07, 2020 | 50.12 | 51.77 | 49.57 | 51.29 | 1,058,534 | +1.33(+2.66%) |
Dec 04, 2020 | 48.84 | 52.00 | 48.69 | 49.96 | 998,100 | +2.44(+5.13%) |
Dec 03, 2020 | 45.41 | 47.74 | 45.04 | 47.52 | 1,010,972 | +2.09(+4.60%) |
Dec 02, 2020 | 46.75 | 46.75 | 44.60 | 45.43 | 836,101 | -1.39(-2.97%) |
Dec 01, 2020 | 48.25 | 48.50 | 46.28 | 46.82 | 518,951 | -0.32(-0.68%) |
Nov 30, 2020 | 47.48 | 48.25 | 45.80 | 47.14 | 785,122 | -0.08(-0.17%) |
Nov 27, 2020 | 47.83 | 48.55 | 45.97 | 47.22 | 204,800 | -0.24(-0.51%) |
Nov 25, 2020 | 47.78 | 47.97 | 46.32 | 47.46 | 399,300 | -0.14(-0.29%) |
Nov 24, 2020 | 48.94 | 49.42 | 46.86 | 47.60 | 722,589 | -0.25(-0.52%) |
Nov 23, 2020 | 46.77 | 49.36 | 45.66 | 47.85 | 1,139,841 | +2.42(+5.33%) |
Nov 20, 2020 | 41.07 | 46.04 | 40.89 | 45.43 | 777,600 | +3.93(+9.47%) |
Nov 19, 2020 | 42.29 | 44.50 | 40.13 | 41.50 | 1,155,013 | -0.08(-0.19%) |
Nov 18, 2020 | 41.54 | 43.39 | 41.43 | 41.58 | 509,647 | +0.33(+0.80%) |
Nov 17, 2020 | 38.33 | 41.99 | 38.15 | 41.25 | 719,515 | +2.82(+7.34%) |
Nov 16, 2020 | 39.38 | 39.87 | 37.58 | 38.43 | 447,344 | -0.30(-0.77%) |
Nov 13, 2020 | 38.90 | 39.50 | 38.14 | 38.73 | 525,600 | +0.35(+0.91%) |
Nov 12, 2020 | 38.45 | 39.07 | 37.78 | 38.38 | 340,743 | -0.02(-0.05%) |
Nov 11, 2020 | 37.34 | 39.00 | 36.20 | 38.40 | 712,009 | +1.61(+4.38%) |
Nov 10, 2020 | 36.57 | 37.09 | 34.21 | 36.79 | 844,378 | +0.96(+2.68%) |
Nov 09, 2020 | 37.94 | 38.60 | 35.64 | 35.83 | 769,531 | -0.18(-0.50%) |
Nov 06, 2020 | 37.16 | 37.91 | 35.88 | 36.01 | 263,800 | -1.06(-2.86%) |
Nov 05, 2020 | 38.08 | 38.76 | 36.52 | 37.07 | 442,954 | +0.10(+0.27%) |
Nov 04, 2020 | 32.57 | 38.36 | 32.46 | 36.97 | 1,093,764 | +3.50(+10.46%) |
Nov 03, 2020 | 31.82 | 33.78 | 30.77 | 33.47 | 592,827 | +1.92(+6.09%) |