Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.31 | 40.45 | 36.66 | 37.78 | 3,552,500 | -0.40(-1.05%) |
Jan 28, 2021 | 42.00 | 42.95 | 37.01 | 38.18 | 5,951,137 | -2.81(-6.86%) |
Jan 27, 2021 | 37.17 | 49.60 | 36.36 | 40.99 | 14,526,412 | +2.56(+6.66%) |
Jan 26, 2021 | 40.40 | 40.90 | 38.09 | 38.43 | 4,762,903 | -0.83(-2.11%) |
Jan 25, 2021 | 40.99 | 41.99 | 35.51 | 39.26 | 7,857,379 | +0.88(+2.29%) |
Jan 22, 2021 | 35.30 | 38.90 | 35.30 | 38.38 | 10,203,300 | +1.65(+4.49%) |
Jan 21, 2021 | 36.68 | 36.90 | 35.50 | 36.73 | 3,432,350 | +0.73(+2.03%) |
Jan 20, 2021 | 37.08 | 37.39 | 35.25 | 36.00 | 3,809,522 | -1.73(-4.59%) |
Jan 19, 2021 | 39.19 | 39.50 | 36.40 | 37.73 | 2,628,728 | -0.40(-1.05%) |
Jan 15, 2021 | 39.62 | 40.20 | 37.26 | 38.13 | 2,496,600 | -2.17(-5.38%) |
Jan 14, 2021 | 42.38 | 43.28 | 40.07 | 40.30 | 1,988,351 | -1.90(-4.50%) |
Jan 13, 2021 | 42.06 | 44.60 | 41.07 | 42.20 | 3,070,585 | +0.21(+0.50%) |
Jan 12, 2021 | 40.25 | 42.42 | 38.71 | 41.99 | 2,843,550 | +2.80(+7.14%) |
Jan 11, 2021 | 38.00 | 42.20 | 37.21 | 39.19 | 3,472,498 | +0.88(+2.30%) |
Jan 08, 2021 | 39.55 | 40.41 | 37.20 | 38.31 | 1,866,500 | -1.12(-2.84%) |
Jan 07, 2021 | 38.59 | 40.00 | 37.73 | 39.43 | 1,848,302 | +1.54(+4.06%) |
Jan 06, 2021 | 36.08 | 38.80 | 35.13 | 37.89 | 3,225,037 | +1.99(+5.54%) |
Jan 05, 2021 | 34.20 | 36.35 | 34.20 | 35.90 | 1,417,724 | +1.15(+3.31%) |
Jan 04, 2021 | 37.00 | 37.00 | 33.75 | 34.75 | 2,039,524 | -1.47(-4.06%) |
Dec 31, 2020 | 36.22 | 36.22 | 36.22 | 1,738,977 | -0.67(-1.82%) | |
Dec 30, 2020 | 36.06 | 37.15 | 35.19 | 36.89 | 1,738,977 | +1.37(+3.86%) |
Dec 29, 2020 | 39.52 | 39.53 | 35.51 | 35.52 | 3,802,786 | -3.44(-8.83%) |
Dec 28, 2020 | 37.99 | 40.40 | 37.21 | 38.96 | 3,735,459 | +2.61(+7.18%) |
Dec 24, 2020 | 39.20 | 39.24 | 36.11 | 36.35 | 1,810,700 | -2.48(-6.39%) |
Dec 23, 2020 | 41.00 | 41.70 | 38.50 | 38.83 | 2,178,956 | -2.12(-5.18%) |
Dec 22, 2020 | 42.38 | 44.05 | 38.75 | 40.95 | 4,373,221 | -0.65(-1.56%) |
Dec 21, 2020 | 37.56 | 41.84 | 37.56 | 41.60 | 3,822,977 | +2.90(+7.49%) |
Dec 18, 2020 | 39.80 | 40.44 | 37.87 | 38.70 | 5,324,900 | -1.06(-2.67%) |
Dec 17, 2020 | 37.64 | 39.87 | 37.21 | 39.76 | 3,158,051 | +2.29(+6.11%) |
Dec 16, 2020 | 35.28 | 37.47 | 35.09 | 37.47 | 2,365,388 | +2.31(+6.57%) |
Dec 15, 2020 | 36.74 | 36.75 | 34.84 | 35.16 | 1,567,849 | -0.75(-2.09%) |
Dec 14, 2020 | 34.15 | 36.29 | 34.09 | 35.91 | 2,447,776 | +2.65(+7.97%) |
Dec 11, 2020 | 34.51 | 34.80 | 32.60 | 33.26 | 2,082,000 | -1.61(-4.62%) |
Dec 10, 2020 | 34.05 | 35.40 | 33.70 | 34.87 | 1,520,159 | -0.63(-1.77%) |
Dec 09, 2020 | 37.28 | 38.18 | 34.41 | 35.50 | 2,543,631 | -1.60(-4.31%) |
Dec 08, 2020 | 37.77 | 39.28 | 36.50 | 37.10 | 2,483,744 | -0.57(-1.51%) |
Dec 07, 2020 | 35.62 | 38.38 | 35.62 | 37.67 | 2,570,067 | +1.99(+5.58%) |
Dec 04, 2020 | 36.09 | 36.25 | 34.21 | 35.68 | 3,080,800 | -0.62(-1.71%) |
Dec 03, 2020 | 34.91 | 36.98 | 34.29 | 36.30 | 3,367,421 | +1.70(+4.91%) |
Dec 02, 2020 | 36.84 | 37.40 | 33.33 | 34.60 | 7,963,744 | -5.63(-13.99%) |
Dec 01, 2020 | 38.61 | 42.65 | 38.60 | 40.23 | 5,407,708 | +2.25(+5.92%) |
Nov 30, 2020 | 40.09 | 40.44 | 34.58 | 37.98 | 8,145,454 | -0.79(-2.04%) |
Nov 27, 2020 | 43.41 | 44.70 | 38.50 | 38.77 | 5,483,600 | -4.03(-9.42%) |
Nov 25, 2020 | 49.42 | 50.18 | 41.55 | 42.80 | 8,352,400 | -8.46(-16.50%) |
Nov 24, 2020 | 46.27 | 51.37 | 46.15 | 51.26 | 3,989,503 | +5.94(+13.11%) |
Nov 23, 2020 | 41.00 | 45.69 | 41.00 | 45.32 | 3,535,093 | +4.99(+12.37%) |
Nov 20, 2020 | 37.65 | 40.90 | 37.59 | 40.33 | 2,792,300 | +2.43(+6.41%) |
Nov 19, 2020 | 35.49 | 38.98 | 35.33 | 37.90 | 3,663,628 | +2.81(+8.01%) |
Nov 18, 2020 | 32.70 | 36.87 | 32.55 | 35.09 | 3,063,768 | +2.99(+9.31%) |
Nov 17, 2020 | 30.39 | 32.80 | 30.05 | 32.10 | 1,862,731 | +1.84(+6.08%) |
Nov 16, 2020 | 29.15 | 31.20 | 28.80 | 30.26 | 2,216,903 | +1.08(+3.70%) |
Nov 13, 2020 | 28.16 | 29.36 | 27.68 | 29.18 | 1,221,600 | +0.83(+2.93%) |
Nov 12, 2020 | 28.71 | 29.09 | 27.53 | 28.35 | 1,262,054 | -0.79(-2.71%) |
Nov 11, 2020 | 27.99 | 29.50 | 27.84 | 29.14 | 1,952,812 | +1.15(+4.11%) |
Nov 10, 2020 | 26.66 | 28.25 | 23.59 | 27.99 | 3,155,147 | +1.67(+6.34%) |
Nov 09, 2020 | 28.00 | 28.00 | 24.90 | 26.32 | 2,176,247 | -0.76(-2.81%) |
Nov 06, 2020 | 27.47 | 27.97 | 26.58 | 27.08 | 1,318,500 | -0.70(-2.52%) |
Nov 05, 2020 | 27.50 | 28.74 | 26.23 | 27.78 | 2,016,093 | +1.20(+4.51%) |
Nov 04, 2020 | 25.10 | 27.43 | 25.10 | 26.58 | 3,821,754 | +1.59(+6.36%) |
Nov 03, 2020 | 24.71 | 25.50 | 24.10 | 24.99 | 3,140,523 | +2.02(+8.79%) |