Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 64.71 | 65.20 | 62.68 | 63.85 | 236,403 | -0.62(-0.95%) |
Jan 28, 2021 | 63.45 | 67.59 | 63.25 | 64.47 | 290,838 | +1.12(+1.78%) |
Jan 27, 2021 | 66.36 | 67.33 | 63.09 | 63.34 | 406,727 | -3.63(-5.42%) |
Jan 26, 2021 | 68.09 | 74.80 | 66.67 | 66.98 | 1,242,136 | +2.12(+3.28%) |
Jan 25, 2021 | 52.38 | 65.09 | 52.08 | 64.85 | 949,033 | +15.61(+31.69%) |
Jan 22, 2021 | 49.80 | 50.05 | 49.14 | 49.25 | 89,067 | -1.10(-2.18%) |
Jan 21, 2021 | 49.46 | 50.44 | 49.46 | 50.34 | 72,631 | +0.72(+1.45%) |
Jan 20, 2021 | 49.72 | 50.21 | 49.31 | 49.62 | 57,531 | +0.31(+0.62%) |
Jan 19, 2021 | 50.16 | 50.16 | 49.21 | 49.31 | 119,352 | -0.55(-1.10%) |
Jan 15, 2021 | 50.28 | 50.28 | 49.40 | 49.86 | 112,270 | -0.70(-1.39%) |
Jan 14, 2021 | 50.96 | 51.15 | 50.44 | 50.56 | 73,600 | -0.40(-0.79%) |
Jan 13, 2021 | 51.35 | 51.35 | 50.23 | 50.97 | 74,571 | -0.67(-1.30%) |
Jan 12, 2021 | 53.11 | 53.30 | 51.36 | 51.64 | 129,911 | -1.59(-2.98%) |
Jan 11, 2021 | 53.21 | 53.22 | 51.80 | 53.22 | 192,096 | -0.37(-0.70%) |
Jan 08, 2021 | 52.13 | 53.85 | 51.79 | 53.60 | 175,221 | +2.15(+4.18%) |
Jan 07, 2021 | 50.39 | 51.48 | 50.10 | 51.45 | 102,026 | +1.21(+2.41%) |
Jan 06, 2021 | 50.23 | 51.17 | 50.02 | 50.23 | 170,132 | +0.23(+0.46%) |
Jan 05, 2021 | 48.99 | 50.17 | 48.92 | 50.00 | 54,155 | +0.86(+1.76%) |
Jan 04, 2021 | 49.68 | 49.83 | 48.65 | 49.14 | 66,151 | -0.43(-0.87%) |
Dec 31, 2020 | 49.57 | 49.57 | 49.57 | 94,870 | -0.31(-0.62%) | |
Dec 30, 2020 | 49.49 | 50.02 | 49.40 | 49.88 | 94,870 | +0.52(+1.06%) |
Dec 29, 2020 | 48.97 | 49.50 | 48.83 | 49.35 | 117,359 | +1.01(+2.10%) |
Dec 28, 2020 | 49.98 | 50.88 | 48.23 | 48.34 | 63,563 | -0.99(-2.00%) |
Dec 24, 2020 | 49.12 | 49.46 | 48.89 | 49.33 | 52,254 | +0.22(+0.45%) |
Dec 23, 2020 | 49.01 | 49.42 | 48.52 | 49.11 | 71,554 | +0.37(+0.77%) |
Dec 22, 2020 | 48.87 | 49.28 | 48.48 | 48.73 | 124,355 | -0.13(-0.27%) |
Dec 21, 2020 | 48.16 | 48.98 | 47.94 | 48.87 | 93,854 | -0.14(-0.29%) |
Dec 18, 2020 | 49.84 | 49.97 | 48.87 | 49.01 | 113,392 | -1.05(-2.10%) |
Dec 17, 2020 | 49.77 | 50.81 | 49.77 | 50.06 | 56,654 | +0.38(+0.77%) |
Dec 16, 2020 | 51.00 | 51.00 | 49.27 | 49.68 | 169,489 | -1.38(-2.70%) |
Dec 15, 2020 | 51.13 | 51.38 | 50.62 | 51.06 | 104,315 | +0.30(+0.58%) |
Dec 14, 2020 | 51.92 | 51.96 | 50.75 | 50.76 | 141,565 | -0.37(-0.73%) |
Dec 11, 2020 | 50.77 | 51.58 | 50.77 | 51.13 | 64,900 | -0.03(-0.06%) |
Dec 10, 2020 | 50.53 | 51.22 | 50.27 | 51.16 | 85,601 | +0.33(+0.64%) |
Dec 09, 2020 | 50.71 | 51.11 | 50.34 | 50.84 | 109,763 | +0.59(+1.18%) |
Dec 08, 2020 | 49.57 | 50.48 | 49.42 | 50.24 | 101,669 | +0.68(+1.37%) |
Dec 07, 2020 | 49.85 | 49.90 | 48.78 | 49.57 | 83,505 | -0.32(-0.63%) |
Dec 04, 2020 | 50.07 | 50.08 | 49.13 | 49.88 | 72,633 | +0.32(+0.64%) |
Dec 03, 2020 | 48.66 | 49.94 | 48.59 | 49.57 | 134,521 | +1.23(+2.55%) |
Dec 02, 2020 | 48.78 | 48.78 | 48.07 | 48.33 | 85,879 | -0.44(-0.90%) |
Dec 01, 2020 | 48.92 | 49.36 | 48.37 | 48.77 | 148,636 | +0.15(+0.31%) |
Nov 30, 2020 | 49.00 | 49.00 | 47.87 | 48.62 | 197,796 | -0.43(-0.88%) |
Nov 27, 2020 | 48.70 | 49.09 | 48.27 | 49.05 | 43,057 | +0.31(+0.63%) |
Nov 25, 2020 | 48.63 | 48.87 | 48.01 | 48.74 | 80,053 | +0.15(+0.32%) |
Nov 24, 2020 | 48.24 | 48.91 | 47.49 | 48.59 | 116,362 | +0.45(+0.93%) |
Nov 23, 2020 | 49.36 | 49.60 | 47.44 | 48.14 | 280,320 | -0.87(-1.78%) |
Nov 20, 2020 | 49.30 | 49.30 | 48.52 | 49.01 | 87,264 | -0.34(-0.70%) |
Nov 19, 2020 | 49.04 | 49.44 | 48.90 | 49.35 | 87,889 | -0.06(-0.12%) |
Nov 18, 2020 | 49.57 | 50.14 | 49.38 | 49.41 | 99,350 | -0.09(-0.17%) |
Nov 17, 2020 | 50.23 | 50.23 | 49.25 | 49.50 | 128,050 | -0.81(-1.62%) |
Nov 16, 2020 | 48.79 | 50.33 | 48.70 | 50.31 | 163,457 | +2.13(+4.43%) |
Nov 13, 2020 | 46.57 | 48.41 | 46.47 | 48.18 | 205,359 | +1.80(+3.88%) |
Nov 12, 2020 | 47.05 | 47.23 | 46.20 | 46.38 | 102,484 | -1.04(-2.20%) |
Nov 11, 2020 | 46.46 | 47.63 | 46.08 | 47.42 | 147,327 | +1.19(+2.57%) |
Nov 10, 2020 | 46.21 | 46.56 | 45.94 | 46.24 | 280,810 | +0.05(+0.10%) |
Nov 09, 2020 | 46.73 | 46.92 | 46.03 | 46.19 | 300,418 | +0.82(+1.81%) |
Nov 06, 2020 | 45.95 | 45.95 | 45.11 | 45.36 | 65,840 | -0.23(-0.50%) |
Nov 05, 2020 | 45.35 | 45.68 | 45.09 | 45.59 | 108,889 | +1.09(+2.45%) |
Nov 04, 2020 | 45.61 | 45.61 | 44.44 | 44.50 | 104,763 | -0.51(-1.13%) |
Nov 03, 2020 | 44.59 | 45.32 | 44.27 | 45.01 | 155,490 | +0.79(+1.80%) |