Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.68 | 41.68 | 38.43 | 38.86 | 617,659 | -2.15(-5.23%) |
Jan 28, 2021 | 39.73 | 43.46 | 39.73 | 41.01 | 695,283 | +2.08(+5.34%) |
Jan 27, 2021 | 40.61 | 42.67 | 38.86 | 38.93 | 899,709 | -2.80(-6.71%) |
Jan 26, 2021 | 43.37 | 43.38 | 41.64 | 41.73 | 773,810 | -0.87(-2.04%) |
Jan 25, 2021 | 45.46 | 46.56 | 41.39 | 42.60 | 1,106,133 | -2.75(-6.06%) |
Jan 22, 2021 | 43.13 | 45.90 | 41.81 | 45.35 | 3,631,338 | +1.60(+3.66%) |
Jan 21, 2021 | 44.43 | 45.29 | 42.43 | 43.75 | 1,935,604 | -3.35(-7.12%) |
Jan 20, 2021 | 49.45 | 50.10 | 46.34 | 47.10 | 575,920 | -2.85(-5.70%) |
Jan 19, 2021 | 51.05 | 51.20 | 48.03 | 49.95 | 735,202 | -1.06(-2.07%) |
Jan 15, 2021 | 51.70 | 52.01 | 48.04 | 51.01 | 645,059 | -1.08(-2.07%) |
Jan 14, 2021 | 51.86 | 54.02 | 50.53 | 52.08 | 842,803 | +0.65(+1.27%) |
Jan 13, 2021 | 52.44 | 53.26 | 50.80 | 51.43 | 354,507 | -1.28(-2.42%) |
Jan 12, 2021 | 49.33 | 53.24 | 48.51 | 52.71 | 465,287 | +4.09(+8.42%) |
Jan 11, 2021 | 47.26 | 50.15 | 46.79 | 48.61 | 298,753 | +1.03(+2.16%) |
Jan 08, 2021 | 48.05 | 50.97 | 47.24 | 47.58 | 373,588 | +1.75(+3.82%) |
Jan 07, 2021 | 44.47 | 45.84 | 44.01 | 45.83 | 243,551 | +2.31(+5.32%) |
Jan 06, 2021 | 42.02 | 44.88 | 40.65 | 43.52 | 345,258 | +1.19(+2.80%) |
Jan 05, 2021 | 40.84 | 42.34 | 39.06 | 42.33 | 298,206 | +2.10(+5.21%) |
Jan 04, 2021 | 41.29 | 44.14 | 39.31 | 40.23 | 392,600 | +0.17(+0.42%) |
Dec 31, 2020 | 40.07 | 40.07 | 40.07 | 189,491 | +0.66(+1.68%) | |
Dec 30, 2020 | 38.06 | 39.41 | 37.42 | 39.40 | 189,491 | +1.28(+3.35%) |
Dec 29, 2020 | 37.68 | 38.42 | 36.95 | 38.13 | 185,431 | +0.45(+1.18%) |
Dec 28, 2020 | 38.47 | 38.76 | 36.71 | 37.68 | 175,222 | -0.38(-0.99%) |
Dec 24, 2020 | 39.10 | 39.46 | 37.30 | 38.06 | 70,471 | -0.99(-2.53%) |
Dec 23, 2020 | 38.28 | 39.06 | 37.45 | 39.05 | 260,359 | +0.61(+1.60%) |
Dec 22, 2020 | 36.91 | 38.44 | 36.17 | 38.43 | 210,297 | +1.37(+3.71%) |
Dec 21, 2020 | 36.63 | 38.19 | 36.10 | 37.06 | 241,742 | +0.06(+0.16%) |
Dec 18, 2020 | 36.46 | 37.45 | 35.73 | 37.00 | 285,928 | +0.67(+1.85%) |
Dec 17, 2020 | 35.19 | 36.77 | 34.67 | 36.33 | 169,613 | +1.06(+3.00%) |
Dec 16, 2020 | 34.20 | 35.48 | 33.39 | 35.27 | 241,715 | +1.05(+3.06%) |
Dec 15, 2020 | 35.63 | 36.14 | 33.55 | 34.22 | 436,997 | -1.63(-4.55%) |
Dec 14, 2020 | 36.13 | 36.55 | 34.63 | 35.85 | 548,009 | -0.23(-0.63%) |
Dec 11, 2020 | 35.57 | 36.47 | 35.21 | 36.08 | 203,021 | +0.22(+0.61%) |
Dec 10, 2020 | 35.07 | 36.09 | 34.30 | 35.86 | 243,719 | +0.72(+2.05%) |
Dec 09, 2020 | 34.20 | 35.38 | 33.44 | 35.14 | 455,766 | +1.20(+3.53%) |
Dec 08, 2020 | 33.51 | 33.99 | 33.18 | 33.94 | 894,925 | +0.38(+1.12%) |
Dec 07, 2020 | 33.78 | 33.82 | 32.84 | 33.57 | 259,062 | -0.22(-0.64%) |
Dec 04, 2020 | 33.07 | 34.45 | 32.69 | 33.79 | 508,868 | +0.82(+2.49%) |
Dec 03, 2020 | 34.15 | 34.45 | 32.62 | 32.97 | 260,233 | -1.11(-3.25%) |
Dec 02, 2020 | 34.61 | 34.61 | 33.71 | 34.07 | 183,109 | -0.61(-1.77%) |
Dec 01, 2020 | 35.17 | 35.43 | 34.36 | 34.68 | 378,604 | -0.17(-0.48%) |
Nov 30, 2020 | 35.19 | 35.50 | 34.19 | 34.85 | 419,054 | -0.23(-0.65%) |
Nov 27, 2020 | 35.21 | 35.57 | 34.91 | 35.08 | 57,783 | -0.17(-0.48%) |
Nov 25, 2020 | 35.21 | 35.71 | 34.70 | 35.25 | 215,854 | +0.09(+0.25%) |
Nov 24, 2020 | 34.69 | 35.70 | 34.67 | 35.16 | 193,771 | +0.43(+1.25%) |
Nov 23, 2020 | 35.68 | 35.85 | 34.14 | 34.72 | 611,612 | -0.41(-1.15%) |
Nov 20, 2020 | 34.70 | 35.71 | 34.57 | 35.13 | 617,506 | +0.42(+1.22%) |
Nov 19, 2020 | 33.72 | 34.99 | 33.40 | 34.70 | 679,185 | +0.94(+2.78%) |
Nov 18, 2020 | 35.08 | 35.71 | 32.53 | 33.77 | 719,208 | -1.19(-3.39%) |
Nov 17, 2020 | 34.09 | 35.08 | 33.59 | 34.95 | 690,105 | +0.86(+2.52%) |
Nov 16, 2020 | 32.87 | 34.58 | 32.61 | 34.09 | 722,678 | +1.38(+4.23%) |
Nov 13, 2020 | 31.08 | 32.80 | 30.98 | 32.71 | 3,609,206 | +0.84(+2.64%) |
Nov 12, 2020 | 32.84 | 32.96 | 30.77 | 31.87 | 1,026,161 | -1.72(-5.12%) |
Nov 11, 2020 | 34.90 | 36.66 | 31.63 | 33.59 | 751,934 | -3.08(-8.41%) |
Nov 10, 2020 | 37.83 | 37.83 | 34.89 | 36.67 | 159,808 | -0.72(-1.93%) |
Nov 09, 2020 | 38.03 | 38.03 | 36.52 | 37.39 | 119,666 | +0.90(+2.46%) |
Nov 06, 2020 | 35.61 | 36.99 | 35.61 | 36.49 | 152,909 | +0.24(+0.65%) |
Nov 05, 2020 | 35.54 | 37.30 | 35.53 | 36.26 | 100,841 | +1.26(+3.61%) |
Nov 04, 2020 | 35.56 | 35.63 | 33.83 | 34.99 | 136,702 | -0.54(-1.53%) |
Nov 03, 2020 | 35.39 | 36.42 | 34.83 | 35.53 | 92,975 | +0.18(+0.50%) |