Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.88 | 43.49 | 41.12 | 41.45 | 1,371,900 | -1.15(-2.70%) |
Jan 28, 2021 | 41.81 | 43.78 | 41.46 | 42.60 | 1,325,780 | -0.38(-0.88%) |
Jan 27, 2021 | 43.25 | 46.00 | 42.43 | 42.98 | 2,357,260 | -2.25(-4.97%) |
Jan 26, 2021 | 45.27 | 45.99 | 44.12 | 45.23 | 2,560,587 | +1.11(+2.52%) |
Jan 25, 2021 | 42.29 | 45.64 | 41.82 | 44.12 | 3,259,544 | +2.77(+6.70%) |
Jan 22, 2021 | 39.97 | 41.90 | 39.75 | 41.35 | 1,396,400 | +1.30(+3.25%) |
Jan 21, 2021 | 39.86 | 40.64 | 38.55 | 40.05 | 1,329,827 | +0.26(+0.65%) |
Jan 20, 2021 | 41.12 | 41.74 | 39.22 | 39.79 | 1,148,410 | -0.90(-2.21%) |
Jan 19, 2021 | 39.33 | 40.96 | 36.94 | 40.69 | 2,733,539 | +1.89(+4.87%) |
Jan 15, 2021 | 39.92 | 40.43 | 38.05 | 38.80 | 1,297,100 | -1.41(-3.51%) |
Jan 14, 2021 | 41.90 | 43.74 | 39.81 | 40.21 | 2,138,449 | -1.13(-2.73%) |
Jan 13, 2021 | 43.12 | 44.05 | 41.04 | 41.34 | 2,482,145 | -1.26(-2.96%) |
Jan 12, 2021 | 39.90 | 42.71 | 38.83 | 42.60 | 3,403,957 | +4.60(+12.11%) |
Jan 11, 2021 | 36.27 | 38.50 | 34.35 | 38.00 | 2,313,349 | -0.01(-0.03%) |
Jan 08, 2021 | 36.10 | 38.06 | 35.76 | 38.01 | 2,378,600 | +2.29(+6.41%) |
Jan 07, 2021 | 37.26 | 38.26 | 35.54 | 35.72 | 1,604,228 | -0.32(-0.89%) |
Jan 06, 2021 | 34.68 | 36.72 | 34.23 | 36.04 | 2,178,147 | +1.39(+4.01%) |
Jan 05, 2021 | 33.15 | 34.87 | 33.11 | 34.65 | 1,189,998 | +1.05(+3.12%) |
Jan 04, 2021 | 35.11 | 35.11 | 33.35 | 33.60 | 1,434,603 | -0.92(-2.67%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 1,368,552 | -2.13(-5.81%) | |
Dec 30, 2020 | 35.82 | 37.08 | 35.51 | 36.65 | 1,368,552 | +0.78(+2.17%) |
Dec 29, 2020 | 36.93 | 37.43 | 35.42 | 35.87 | 1,334,342 | -0.80(-2.18%) |
Dec 28, 2020 | 38.55 | 39.01 | 36.24 | 36.67 | 1,893,549 | -1.13(-2.99%) |
Dec 24, 2020 | 38.80 | 39.42 | 37.61 | 37.80 | 605,400 | -0.63(-1.64%) |
Dec 23, 2020 | 39.78 | 39.94 | 38.21 | 38.43 | 1,526,672 | -1.47(-3.68%) |
Dec 22, 2020 | 40.60 | 41.42 | 39.21 | 39.90 | 1,617,097 | -0.59(-1.46%) |
Dec 21, 2020 | 39.59 | 40.98 | 39.19 | 40.49 | 2,546,132 | +0.28(+0.70%) |
Dec 18, 2020 | 39.36 | 40.48 | 38.12 | 40.21 | 3,679,900 | +1.67(+4.33%) |
Dec 17, 2020 | 37.83 | 39.77 | 37.14 | 38.54 | 2,457,361 | +1.21(+3.24%) |
Dec 16, 2020 | 37.46 | 37.94 | 36.28 | 37.33 | 1,923,295 | -0.45(-1.19%) |
Dec 15, 2020 | 36.11 | 38.60 | 35.72 | 37.78 | 2,730,657 | +2.10(+5.89%) |
Dec 14, 2020 | 35.50 | 36.58 | 35.15 | 35.68 | 1,555,438 | +0.71(+2.03%) |
Dec 11, 2020 | 34.45 | 36.30 | 34.32 | 34.97 | 1,674,200 | +0.60(+1.75%) |
Dec 10, 2020 | 33.21 | 34.73 | 32.60 | 34.37 | 1,598,623 | +0.62(+1.84%) |
Dec 09, 2020 | 36.79 | 37.18 | 33.33 | 33.75 | 2,510,912 | -1.95(-5.46%) |
Dec 08, 2020 | 33.07 | 36.69 | 33.00 | 35.70 | 3,078,833 | +2.81(+8.54%) |
Dec 07, 2020 | 31.86 | 35.00 | 31.67 | 32.89 | 2,585,382 | +0.92(+2.88%) |
Dec 04, 2020 | 32.42 | 32.85 | 31.66 | 31.97 | 1,301,400 | -0.23(-0.71%) |
Dec 03, 2020 | 32.79 | 33.44 | 32.02 | 32.20 | 1,251,454 | -0.51(-1.56%) |
Dec 02, 2020 | 31.25 | 33.07 | 30.41 | 32.71 | 1,743,787 | +0.85(+2.67%) |
Dec 01, 2020 | 33.35 | 33.50 | 31.65 | 31.86 | 2,047,988 | -0.86(-2.63%) |
Nov 30, 2020 | 34.76 | 34.92 | 32.07 | 32.72 | 2,822,975 | -2.14(-6.14%) |
Nov 27, 2020 | 34.53 | 35.88 | 34.53 | 34.86 | 1,082,500 | +0.53(+1.54%) |
Nov 25, 2020 | 34.89 | 35.44 | 33.95 | 34.33 | 1,618,900 | -0.63(-1.80%) |
Nov 24, 2020 | 35.05 | 36.18 | 34.00 | 34.96 | 1,868,734 | -0.09(-0.26%) |
Nov 23, 2020 | 35.51 | 36.66 | 34.65 | 35.05 | 2,452,987 | -0.48(-1.35%) |
Nov 20, 2020 | 35.30 | 36.24 | 34.78 | 35.53 | 2,675,100 | +0.72(+2.07%) |
Nov 19, 2020 | 33.87 | 35.61 | 33.61 | 34.81 | 3,139,261 | +0.97(+2.87%) |
Nov 18, 2020 | 35.20 | 35.48 | 33.50 | 33.84 | 3,818,855 | -0.71(-2.05%) |
Nov 17, 2020 | 33.14 | 34.96 | 32.59 | 34.55 | 2,832,886 | +1.47(+4.44%) |
Nov 16, 2020 | 30.15 | 33.43 | 30.00 | 33.08 | 5,146,208 | +2.24(+7.26%) |
Nov 13, 2020 | 30.67 | 31.40 | 30.01 | 30.84 | 1,631,900 | +0.17(+0.55%) |
Nov 12, 2020 | 30.82 | 31.35 | 30.01 | 30.67 | 2,874,888 | -0.32(-1.03%) |
Nov 11, 2020 | 27.65 | 31.02 | 27.22 | 30.99 | 4,429,112 | +3.85(+14.19%) |
Nov 10, 2020 | 28.42 | 28.47 | 25.44 | 27.14 | 2,459,248 | -0.84(-3.00%) |
Nov 09, 2020 | 27.42 | 28.78 | 25.00 | 27.98 | 5,190,768 | -1.28(-4.37%) |
Nov 06, 2020 | 28.62 | 29.41 | 27.04 | 29.26 | 5,568,400 | +0.23(+0.79%) |
Nov 05, 2020 | 25.87 | 30.95 | 25.52 | 29.03 | 20,470,754 | +8.81(+43.57%) |
Nov 04, 2020 | 19.99 | 20.70 | 19.51 | 20.22 | 3,525,969 | +0.61(+3.11%) |
Nov 03, 2020 | 18.81 | 19.94 | 18.69 | 19.61 | 1,621,789 | +0.77(+4.09%) |