Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.66 | 48.90 | 46.52 | 48.27 | 1,191,000 | +0.22(+0.46%) |
Jan 28, 2021 | 46.81 | 49.46 | 46.50 | 48.05 | 1,375,897 | +1.64(+3.53%) |
Jan 27, 2021 | 48.50 | 49.81 | 46.28 | 46.41 | 1,642,579 | -3.60(-7.20%) |
Jan 26, 2021 | 50.28 | 51.40 | 49.50 | 50.01 | 1,813,663 | -0.24(-0.48%) |
Jan 25, 2021 | 49.81 | 50.26 | 48.59 | 50.25 | 925,542 | +0.83(+1.68%) |
Jan 22, 2021 | 47.09 | 49.53 | 46.79 | 49.42 | 1,384,700 | +1.90(+4.00%) |
Jan 21, 2021 | 50.45 | 50.49 | 47.20 | 47.52 | 1,648,392 | -2.66(-5.30%) |
Jan 20, 2021 | 51.01 | 51.24 | 49.35 | 50.18 | 912,854 | -0.01(-0.02%) |
Jan 19, 2021 | 50.81 | 51.35 | 49.14 | 50.19 | 1,613,643 | +0.57(+1.15%) |
Jan 15, 2021 | 51.03 | 51.54 | 48.56 | 49.62 | 1,810,800 | -1.57(-3.07%) |
Jan 14, 2021 | 53.12 | 53.80 | 51.06 | 51.19 | 1,606,820 | -1.90(-3.58%) |
Jan 13, 2021 | 52.01 | 56.74 | 51.96 | 53.09 | 3,225,856 | +0.64(+1.22%) |
Jan 12, 2021 | 52.50 | 53.44 | 52.06 | 52.45 | 1,055,254 | -0.06(-0.11%) |
Jan 11, 2021 | 52.50 | 53.50 | 51.31 | 52.51 | 1,227,688 | -1.49(-2.76%) |
Jan 08, 2021 | 55.11 | 55.70 | 52.40 | 54.00 | 1,656,700 | +0.31(+0.58%) |
Jan 07, 2021 | 52.22 | 53.77 | 51.70 | 53.69 | 1,242,609 | +1.33(+2.54%) |
Jan 06, 2021 | 50.87 | 53.84 | 50.33 | 52.36 | 2,361,526 | +1.36(+2.67%) |
Jan 05, 2021 | 50.98 | 51.81 | 50.20 | 51.00 | 1,780,471 | +0.00(+0.00%) |
Jan 04, 2021 | 51.16 | 52.41 | 50.35 | 51.00 | 2,030,161 | -1.02(-1.96%) |
Dec 31, 2020 | 52.02 | 52.02 | 52.02 | 877,501 | -0.87(-1.64%) | |
Dec 30, 2020 | 51.62 | 54.27 | 51.62 | 52.89 | 877,501 | +1.46(+2.84%) |
Dec 29, 2020 | 51.51 | 52.75 | 49.53 | 51.43 | 1,351,995 | -0.58(-1.12%) |
Dec 28, 2020 | 53.75 | 54.00 | 51.74 | 52.01 | 1,037,255 | -1.33(-2.49%) |
Dec 24, 2020 | 54.38 | 55.15 | 53.27 | 53.34 | 543,000 | -0.89(-1.64%) |
Dec 23, 2020 | 54.45 | 54.78 | 52.39 | 54.23 | 836,447 | -0.18(-0.33%) |
Dec 22, 2020 | 55.53 | 56.11 | 54.07 | 54.41 | 1,532,651 | -0.49(-0.89%) |
Dec 21, 2020 | 52.50 | 55.14 | 51.50 | 54.90 | 2,115,691 | +0.91(+1.69%) |
Dec 18, 2020 | 51.92 | 54.22 | 51.37 | 53.99 | 3,751,900 | +2.23(+4.31%) |
Dec 17, 2020 | 53.64 | 53.79 | 51.31 | 51.76 | 2,841,459 | -1.55(-2.91%) |
Dec 16, 2020 | 51.05 | 54.14 | 47.92 | 53.31 | 4,419,777 | +2.14(+4.18%) |
Dec 15, 2020 | 46.10 | 51.50 | 45.15 | 51.17 | 11,262,765 | +7.42(+16.96%) |
Dec 14, 2020 | 42.29 | 45.59 | 42.28 | 43.75 | 3,293,281 | +1.48(+3.50%) |
Dec 11, 2020 | 41.71 | 44.48 | 40.47 | 42.27 | 4,596,000 | +0.55(+1.32%) |
Dec 10, 2020 | 33.10 | 42.84 | 32.88 | 41.72 | 18,048,940 | +12.10(+40.85%) |
Dec 09, 2020 | 30.62 | 31.66 | 29.40 | 29.62 | 1,667,887 | -0.71(-2.34%) |
Dec 08, 2020 | 27.32 | 30.82 | 27.27 | 30.33 | 1,992,353 | +2.40(+8.59%) |
Dec 07, 2020 | 28.41 | 29.21 | 27.67 | 27.93 | 1,286,384 | -0.70(-2.44%) |
Dec 04, 2020 | 27.56 | 28.69 | 27.10 | 28.63 | 1,175,700 | +0.85(+3.06%) |
Dec 03, 2020 | 27.14 | 27.90 | 26.84 | 27.78 | 1,000,766 | +0.65(+2.40%) |
Dec 02, 2020 | 28.42 | 28.50 | 26.07 | 27.13 | 1,821,215 | -0.98(-3.49%) |
Dec 01, 2020 | 29.52 | 30.45 | 28.05 | 28.11 | 1,308,710 | -1.23(-4.19%) |
Nov 30, 2020 | 30.48 | 31.13 | 28.01 | 29.34 | 2,066,568 | -0.95(-3.14%) |
Nov 27, 2020 | 29.88 | 31.65 | 29.70 | 30.29 | 1,365,800 | +0.80(+2.71%) |
Nov 25, 2020 | 29.86 | 30.54 | 29.28 | 29.49 | 780,300 | -0.12(-0.41%) |
Nov 24, 2020 | 29.92 | 30.52 | 29.36 | 29.61 | 897,910 | -0.48(-1.60%) |
Nov 23, 2020 | 30.00 | 31.04 | 29.58 | 30.09 | 1,014,844 | +0.24(+0.80%) |
Nov 20, 2020 | 29.46 | 30.04 | 28.28 | 29.85 | 1,258,000 | +0.09(+0.30%) |
Nov 19, 2020 | 29.79 | 30.80 | 29.41 | 29.76 | 930,559 | -0.22(-0.73%) |
Nov 18, 2020 | 29.84 | 31.55 | 29.40 | 29.98 | 2,279,694 | +0.37(+1.25%) |
Nov 17, 2020 | 29.35 | 29.64 | 28.75 | 29.61 | 975,463 | +0.09(+0.30%) |
Nov 16, 2020 | 29.54 | 30.17 | 28.71 | 29.52 | 978,072 | +0.06(+0.20%) |
Nov 13, 2020 | 27.74 | 30.16 | 27.74 | 29.46 | 1,362,000 | +1.92(+6.97%) |
Nov 12, 2020 | 27.29 | 28.10 | 27.20 | 27.54 | 1,162,880 | +0.38(+1.40%) |
Nov 11, 2020 | 28.45 | 28.59 | 26.94 | 27.16 | 1,279,211 | -0.99(-3.52%) |
Nov 10, 2020 | 27.75 | 28.74 | 25.75 | 28.15 | 1,431,519 | -0.73(-2.53%) |
Nov 09, 2020 | 28.80 | 29.80 | 27.80 | 28.88 | 1,217,029 | +0.67(+2.38%) |
Nov 06, 2020 | 29.16 | 29.43 | 27.63 | 28.21 | 1,027,300 | -0.85(-2.92%) |
Nov 05, 2020 | 29.00 | 29.33 | 27.81 | 29.06 | 1,272,159 | +0.56(+1.96%) |
Nov 04, 2020 | 27.25 | 29.16 | 27.25 | 28.50 | 1,997,796 | +1.60(+5.95%) |
Nov 03, 2020 | 26.07 | 27.09 | 25.40 | 26.90 | 1,160,648 | +0.84(+3.22%) |