Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.34 | 40.17 | 38.07 | 38.37 | 418,700 | -0.27(-0.70%) |
Jan 28, 2021 | 40.02 | 40.55 | 38.10 | 38.64 | 357,211 | -0.99(-2.50%) |
Jan 27, 2021 | 41.36 | 41.87 | 39.41 | 39.63 | 362,892 | -2.31(-5.51%) |
Jan 26, 2021 | 43.71 | 44.97 | 41.83 | 41.94 | 215,375 | -1.85(-4.22%) |
Jan 25, 2021 | 42.97 | 44.44 | 41.58 | 43.79 | 177,835 | +0.57(+1.32%) |
Jan 22, 2021 | 42.38 | 44.01 | 41.20 | 43.22 | 253,900 | +0.31(+0.72%) |
Jan 21, 2021 | 47.50 | 48.06 | 42.86 | 42.91 | 497,174 | -4.57(-9.63%) |
Jan 20, 2021 | 51.15 | 51.15 | 47.22 | 47.48 | 208,583 | -1.73(-3.52%) |
Jan 19, 2021 | 49.93 | 50.70 | 47.22 | 49.21 | 211,397 | +0.08(+0.16%) |
Jan 15, 2021 | 50.60 | 51.77 | 48.41 | 49.13 | 287,500 | -1.79(-3.52%) |
Jan 14, 2021 | 51.51 | 51.88 | 50.03 | 50.92 | 170,120 | +0.41(+0.81%) |
Jan 13, 2021 | 49.56 | 52.00 | 48.89 | 50.51 | 410,712 | +1.10(+2.23%) |
Jan 12, 2021 | 48.19 | 49.99 | 48.02 | 49.41 | 205,129 | +0.96(+1.98%) |
Jan 11, 2021 | 48.99 | 50.35 | 47.11 | 48.45 | 173,897 | -1.12(-2.26%) |
Jan 08, 2021 | 49.39 | 51.16 | 47.80 | 49.57 | 224,600 | +0.14(+0.28%) |
Jan 07, 2021 | 48.48 | 50.33 | 47.64 | 49.43 | 412,114 | +0.72(+1.48%) |
Jan 06, 2021 | 52.28 | 52.28 | 46.83 | 48.71 | 455,334 | -3.41(-6.54%) |
Jan 05, 2021 | 52.75 | 54.59 | 51.83 | 52.12 | 314,824 | -0.60(-1.14%) |
Jan 04, 2021 | 52.99 | 53.47 | 49.57 | 52.72 | 420,119 | +0.78(+1.50%) |
Dec 31, 2020 | 51.94 | 51.94 | 51.94 | 119,225 | -3.76(-6.75%) | |
Dec 30, 2020 | 54.83 | 56.86 | 54.27 | 55.70 | 119,225 | +1.16(+2.13%) |
Dec 29, 2020 | 56.95 | 57.15 | 54.20 | 54.54 | 151,038 | -2.24(-3.95%) |
Dec 28, 2020 | 57.19 | 58.66 | 56.19 | 56.78 | 221,637 | -0.42(-0.73%) |
Dec 24, 2020 | 57.83 | 57.85 | 54.14 | 57.20 | 225,700 | -0.08(-0.14%) |
Dec 23, 2020 | 52.92 | 58.43 | 52.17 | 57.28 | 340,373 | +4.30(+8.12%) |
Dec 22, 2020 | 50.71 | 53.09 | 50.09 | 52.98 | 586,791 | +2.19(+4.31%) |
Dec 21, 2020 | 50.96 | 51.72 | 49.46 | 50.79 | 761,004 | -0.33(-0.65%) |
Dec 18, 2020 | 51.89 | 53.56 | 50.66 | 51.12 | 3,860,200 | -0.05(-0.10%) |
Dec 17, 2020 | 52.76 | 53.98 | 50.84 | 51.17 | 829,391 | -0.86(-1.65%) |
Dec 16, 2020 | 53.84 | 55.37 | 51.82 | 52.03 | 796,060 | -0.97(-1.83%) |
Dec 15, 2020 | 51.95 | 53.50 | 50.93 | 53.00 | 363,572 | +1.34(+2.59%) |
Dec 14, 2020 | 53.09 | 53.17 | 50.03 | 51.66 | 551,689 | -0.34(-0.65%) |
Dec 11, 2020 | 54.39 | 55.33 | 50.73 | 52.00 | 282,600 | -2.46(-4.52%) |
Dec 10, 2020 | 56.41 | 57.24 | 54.18 | 54.46 | 528,553 | -1.95(-3.46%) |
Dec 09, 2020 | 58.67 | 61.29 | 56.09 | 56.41 | 315,993 | -1.56(-2.69%) |
Dec 08, 2020 | 53.77 | 57.98 | 53.23 | 57.97 | 616,095 | +4.16(+7.73%) |
Dec 07, 2020 | 51.50 | 55.06 | 50.53 | 53.81 | 525,654 | +2.83(+5.55%) |
Dec 04, 2020 | 51.79 | 52.05 | 50.21 | 50.98 | 273,100 | -0.29(-0.57%) |
Dec 03, 2020 | 51.11 | 52.50 | 50.02 | 51.27 | 240,347 | +0.16(+0.31%) |
Dec 02, 2020 | 51.65 | 53.39 | 49.31 | 51.11 | 347,518 | -0.64(-1.24%) |
Dec 01, 2020 | 51.19 | 55.48 | 49.68 | 51.75 | 394,035 | +0.79(+1.55%) |
Nov 30, 2020 | 50.60 | 51.20 | 47.77 | 50.96 | 663,512 | +0.06(+0.12%) |
Nov 27, 2020 | 46.89 | 54.10 | 46.16 | 50.90 | 373,600 | +4.86(+10.56%) |
Nov 25, 2020 | 46.64 | 47.34 | 45.75 | 46.04 | 276,900 | -0.36(-0.78%) |
Nov 24, 2020 | 46.95 | 47.80 | 45.45 | 46.40 | 322,945 | -0.08(-0.17%) |
Nov 23, 2020 | 46.72 | 47.93 | 45.99 | 46.48 | 248,548 | +0.48(+1.04%) |
Nov 20, 2020 | 45.05 | 48.70 | 44.83 | 46.00 | 330,800 | +0.72(+1.59%) |
Nov 19, 2020 | 43.77 | 46.75 | 42.81 | 45.28 | 169,036 | +1.60(+3.66%) |
Nov 18, 2020 | 41.56 | 45.80 | 41.56 | 43.68 | 185,490 | +2.09(+5.03%) |
Nov 17, 2020 | 40.10 | 42.43 | 38.65 | 41.59 | 198,024 | +1.21(+3.00%) |
Nov 16, 2020 | 40.58 | 40.78 | 39.02 | 40.38 | 329,270 | -0.12(-0.30%) |
Nov 13, 2020 | 41.20 | 41.35 | 39.98 | 40.50 | 135,400 | -0.52(-1.27%) |
Nov 12, 2020 | 41.37 | 41.96 | 40.30 | 41.02 | 177,081 | +0.09(+0.22%) |
Nov 11, 2020 | 39.82 | 41.64 | 39.22 | 40.93 | 463,467 | +1.86(+4.76%) |
Nov 10, 2020 | 38.26 | 40.05 | 37.32 | 39.07 | 138,781 | +1.29(+3.41%) |
Nov 09, 2020 | 39.44 | 41.88 | 36.57 | 37.78 | 506,834 | -3.60(-8.70%) |
Nov 06, 2020 | 39.75 | 41.80 | 38.57 | 41.38 | 221,800 | +1.79(+4.52%) |
Nov 05, 2020 | 39.12 | 40.00 | 37.11 | 39.59 | 234,444 | +0.70(+1.80%) |
Nov 04, 2020 | 38.06 | 39.83 | 37.16 | 38.89 | 225,422 | +0.79(+2.07%) |
Nov 03, 2020 | 38.76 | 39.76 | 37.06 | 38.10 | 333,417 | -0.27(-0.70%) |