Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.56 | 51.58 | 47.72 | 48.00 | 3,705,890 | -3.07(-6.00%) |
Jan 28, 2021 | 49.03 | 51.37 | 48.28 | 51.07 | 4,289,878 | +3.15(+6.57%) |
Jan 27, 2021 | 48.91 | 50.94 | 47.53 | 47.92 | 4,727,935 | -2.56(-5.07%) |
Jan 26, 2021 | 52.77 | 54.29 | 50.25 | 50.48 | 3,456,825 | -1.46(-2.80%) |
Jan 25, 2021 | 52.80 | 54.96 | 50.34 | 51.93 | 4,226,486 | -2.04(-3.78%) |
Jan 22, 2021 | 49.65 | 54.19 | 48.95 | 53.97 | 5,335,697 | +2.51(+4.87%) |
Jan 21, 2021 | 50.89 | 51.73 | 48.69 | 51.47 | 5,175,702 | +0.14(+0.26%) |
Jan 20, 2021 | 51.11 | 52.20 | 50.73 | 51.33 | 2,772,986 | +0.51(+1.00%) |
Jan 19, 2021 | 51.23 | 51.75 | 50.64 | 50.82 | 2,269,962 | +0.66(+1.33%) |
Jan 15, 2021 | 51.71 | 51.78 | 49.47 | 50.16 | 3,353,853 | -2.28(-4.35%) |
Jan 14, 2021 | 52.92 | 54.25 | 52.11 | 52.44 | 3,552,096 | +0.33(+0.63%) |
Jan 13, 2021 | 53.09 | 53.14 | 51.83 | 52.11 | 2,933,162 | -1.13(-2.12%) |
Jan 12, 2021 | 50.23 | 53.46 | 49.80 | 53.24 | 4,976,353 | +3.87(+7.84%) |
Jan 11, 2021 | 46.31 | 49.63 | 45.81 | 49.37 | 2,553,568 | +1.30(+2.71%) |
Jan 08, 2021 | 48.44 | 49.45 | 47.11 | 48.06 | 3,246,742 | -0.03(-0.05%) |
Jan 07, 2021 | 48.66 | 50.02 | 47.56 | 48.09 | 3,847,064 | +0.40(+0.83%) |
Jan 06, 2021 | 46.46 | 48.94 | 45.66 | 47.69 | 5,254,332 | +2.24(+4.94%) |
Jan 05, 2021 | 42.15 | 47.38 | 41.97 | 45.45 | 7,113,626 | +4.01(+9.66%) |
Jan 04, 2021 | 41.49 | 42.42 | 40.27 | 41.44 | 3,331,147 | +0.46(+1.12%) |
Dec 31, 2020 | 40.98 | 40.98 | 40.98 | 3,441,008 | -0.74(-1.77%) | |
Dec 30, 2020 | 39.69 | 42.03 | 39.58 | 41.72 | 3,441,008 | +1.92(+4.83%) |
Dec 29, 2020 | 40.56 | 40.98 | 39.11 | 39.80 | 2,503,260 | -0.53(-1.32%) |
Dec 28, 2020 | 41.20 | 41.29 | 39.97 | 40.33 | 2,970,303 | -0.52(-1.28%) |
Dec 24, 2020 | 40.45 | 41.02 | 39.42 | 40.86 | 1,900,123 | +0.38(+0.94%) |
Dec 23, 2020 | 38.00 | 40.98 | 37.78 | 40.48 | 5,679,275 | +3.18(+8.51%) |
Dec 22, 2020 | 38.13 | 38.22 | 37.01 | 37.30 | 3,637,893 | -0.82(-2.15%) |
Dec 21, 2020 | 35.79 | 38.31 | 35.57 | 38.12 | 7,794,629 | -0.69(-1.79%) |
Dec 18, 2020 | 39.78 | 40.45 | 38.43 | 38.82 | 7,960,206 | -1.30(-3.25%) |
Dec 17, 2020 | 40.81 | 40.87 | 39.43 | 40.12 | 2,867,520 | -0.23(-0.57%) |
Dec 16, 2020 | 41.02 | 41.06 | 39.81 | 40.35 | 3,327,893 | -0.43(-1.06%) |
Dec 15, 2020 | 40.52 | 41.18 | 39.14 | 40.78 | 3,448,098 | +1.02(+2.58%) |
Dec 14, 2020 | 43.45 | 43.63 | 39.72 | 39.76 | 4,245,552 | -2.68(-6.31%) |
Dec 11, 2020 | 42.40 | 42.58 | 41.28 | 42.43 | 2,991,542 | +0.14(+0.34%) |
Dec 10, 2020 | 39.90 | 43.34 | 39.90 | 42.29 | 5,776,778 | +2.21(+5.51%) |
Dec 09, 2020 | 39.60 | 40.92 | 39.07 | 40.08 | 5,090,911 | +1.01(+2.58%) |
Dec 08, 2020 | 38.11 | 39.78 | 37.87 | 39.07 | 3,690,268 | +0.42(+1.10%) |
Dec 07, 2020 | 39.28 | 39.93 | 38.22 | 38.65 | 4,068,415 | -1.34(-3.35%) |
Dec 04, 2020 | 36.50 | 40.13 | 36.50 | 39.99 | 7,543,100 | +4.50(+12.67%) |
Dec 03, 2020 | 34.79 | 36.06 | 34.38 | 35.49 | 4,141,069 | +1.18(+3.43%) |
Dec 02, 2020 | 33.52 | 35.87 | 33.28 | 34.31 | 5,020,590 | +0.57(+1.68%) |
Dec 01, 2020 | 35.16 | 35.51 | 33.48 | 33.74 | 5,086,470 | -0.09(-0.28%) |
Nov 30, 2020 | 36.25 | 36.66 | 33.69 | 33.84 | 19,576,134 | -3.01(-8.18%) |
Nov 27, 2020 | 37.78 | 37.90 | 35.99 | 36.85 | 4,342,768 | -1.58(-4.12%) |
Nov 25, 2020 | 39.21 | 39.93 | 37.42 | 38.44 | 5,050,620 | -1.48(-3.71%) |
Nov 24, 2020 | 39.40 | 40.01 | 38.11 | 39.92 | 6,369,950 | +2.24(+5.96%) |
Nov 23, 2020 | 34.49 | 37.93 | 34.38 | 37.67 | 5,903,416 | +3.94(+11.67%) |
Nov 20, 2020 | 33.35 | 33.87 | 32.69 | 33.74 | 3,822,566 | +0.34(+1.01%) |
Nov 19, 2020 | 31.40 | 33.58 | 30.87 | 33.40 | 7,250,965 | +1.44(+4.50%) |
Nov 18, 2020 | 31.97 | 33.74 | 31.43 | 31.96 | 6,006,598 | +0.36(+1.15%) |
Nov 17, 2020 | 29.65 | 31.64 | 29.38 | 31.59 | 4,156,536 | +1.17(+3.84%) |
Nov 16, 2020 | 30.02 | 30.75 | 29.71 | 30.43 | 4,991,985 | +1.97(+6.93%) |
Nov 13, 2020 | 27.22 | 28.96 | 27.21 | 28.45 | 3,622,161 | +1.64(+6.13%) |
Nov 12, 2020 | 26.93 | 28.15 | 26.37 | 26.81 | 3,381,136 | -1.01(-3.62%) |
Nov 11, 2020 | 28.88 | 28.99 | 27.50 | 27.82 | 5,163,831 | -0.74(-2.58%) |
Nov 10, 2020 | 28.32 | 28.62 | 26.67 | 28.55 | 6,064,818 | +1.44(+5.29%) |
Nov 09, 2020 | 24.36 | 28.12 | 23.44 | 27.12 | 13,062,462 | +6.41(+30.96%) |
Nov 06, 2020 | 21.83 | 22.05 | 20.56 | 20.71 | 5,562,576 | -1.22(-5.57%) |
Nov 05, 2020 | 22.85 | 23.29 | 21.90 | 21.93 | 4,618,284 | -0.77(-3.39%) |
Nov 04, 2020 | 23.47 | 24.13 | 22.51 | 22.70 | 4,741,229 | -0.84(-3.56%) |
Nov 03, 2020 | 24.03 | 24.67 | 23.31 | 23.54 | 5,096,657 | +0.34(+1.48%) |