Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.22 | 34.70 | 33.62 | 34.00 | 4,439,655 | -0.48(-1.38%) |
Jan 28, 2021 | 33.17 | 34.75 | 33.09 | 34.48 | 5,601,421 | +1.89(+5.79%) |
Jan 27, 2021 | 33.93 | 34.21 | 32.48 | 32.59 | 8,349,299 | -1.99(-5.77%) |
Jan 26, 2021 | 35.41 | 35.67 | 34.51 | 34.59 | 7,388,784 | -0.61(-1.73%) |
Jan 25, 2021 | 36.12 | 36.12 | 34.32 | 35.19 | 7,000,612 | -1.12(-3.08%) |
Jan 22, 2021 | 35.47 | 37.22 | 35.46 | 36.31 | 8,740,089 | +0.60(+1.68%) |
Jan 21, 2021 | 36.96 | 37.23 | 35.63 | 35.71 | 7,195,598 | -1.26(-3.41%) |
Jan 20, 2021 | 37.07 | 37.47 | 36.81 | 36.97 | 4,010,657 | +0.06(+0.17%) |
Jan 19, 2021 | 36.88 | 37.30 | 36.71 | 36.91 | 5,120,150 | +0.36(+0.98%) |
Jan 15, 2021 | 36.13 | 36.79 | 35.77 | 36.55 | 6,579,391 | +0.00(+0.00%) |
Jan 14, 2021 | 35.52 | 36.71 | 35.35 | 36.55 | 7,081,197 | +1.18(+3.34%) |
Jan 13, 2021 | 37.55 | 37.55 | 35.25 | 35.37 | 12,749,253 | +1.06(+3.10%) |
Jan 12, 2021 | 33.68 | 34.46 | 33.47 | 34.31 | 3,742,796 | +0.80(+2.37%) |
Jan 11, 2021 | 32.94 | 33.55 | 32.77 | 33.51 | 2,215,682 | +0.10(+0.29%) |
Jan 08, 2021 | 33.49 | 33.49 | 32.74 | 33.41 | 3,148,333 | +0.14(+0.43%) |
Jan 07, 2021 | 33.51 | 34.12 | 32.94 | 33.27 | 6,722,397 | +0.21(+0.65%) |
Jan 06, 2021 | 32.90 | 33.60 | 32.62 | 33.06 | 6,266,189 | +1.04(+3.24%) |
Jan 05, 2021 | 31.83 | 32.26 | 31.72 | 32.02 | 3,088,050 | +0.34(+1.07%) |
Jan 04, 2021 | 32.55 | 32.81 | 31.56 | 31.68 | 6,054,537 | -0.21(-0.65%) |
Dec 31, 2020 | 31.89 | 31.89 | 31.89 | 2,097,311 | +0.37(+1.16%) | |
Dec 30, 2020 | 31.03 | 31.68 | 31.03 | 31.52 | 2,097,311 | +0.44(+1.41%) |
Dec 29, 2020 | 31.26 | 31.37 | 30.78 | 31.08 | 1,696,768 | -0.20(-0.63%) |
Dec 28, 2020 | 31.24 | 31.58 | 30.92 | 31.28 | 2,289,335 | +0.39(+1.27%) |
Dec 24, 2020 | 31.36 | 31.40 | 30.62 | 30.88 | 926,125 | -0.30(-0.98%) |
Dec 23, 2020 | 30.94 | 31.39 | 30.68 | 31.19 | 3,602,982 | +0.61(+1.99%) |
Dec 22, 2020 | 31.05 | 31.20 | 30.32 | 30.58 | 5,187,628 | -0.47(-1.53%) |
Dec 21, 2020 | 30.40 | 31.23 | 29.86 | 31.05 | 9,206,345 | +1.05(+3.49%) |
Dec 18, 2020 | 30.38 | 30.55 | 29.92 | 30.01 | 5,404,204 | -0.41(-1.35%) |
Dec 17, 2020 | 30.71 | 30.81 | 30.14 | 30.42 | 3,859,253 | -0.30(-0.96%) |
Dec 16, 2020 | 30.87 | 30.98 | 30.30 | 30.71 | 3,329,060 | -0.15(-0.49%) |
Dec 15, 2020 | 30.44 | 30.99 | 29.88 | 30.87 | 4,011,414 | +0.76(+2.52%) |
Dec 14, 2020 | 31.00 | 31.12 | 29.78 | 30.11 | 6,030,806 | -0.22(-0.74%) |
Dec 11, 2020 | 30.45 | 30.84 | 29.97 | 30.33 | 7,022,043 | -0.51(-1.65%) |
Dec 10, 2020 | 30.05 | 31.05 | 29.60 | 30.84 | 9,726,352 | +0.86(+2.86%) |
Dec 09, 2020 | 29.31 | 30.45 | 29.22 | 29.98 | 8,011,191 | +0.95(+3.26%) |
Dec 08, 2020 | 28.26 | 29.12 | 28.20 | 29.03 | 7,771,106 | +0.38(+1.34%) |
Dec 07, 2020 | 28.49 | 28.78 | 28.09 | 28.65 | 7,666,917 | -0.05(-0.19%) |
Dec 04, 2020 | 28.21 | 28.72 | 28.20 | 28.70 | 8,857,630 | +0.83(+2.98%) |
Dec 03, 2020 | 27.77 | 28.21 | 27.71 | 27.87 | 20,787,154 | +0.11(+0.39%) |
Dec 02, 2020 | 27.62 | 27.86 | 27.08 | 27.76 | 5,608,771 | +0.01(+0.03%) |
Dec 01, 2020 | 27.33 | 27.97 | 27.09 | 27.75 | 7,739,482 | +1.24(+4.69%) |
Nov 30, 2020 | 27.42 | 27.67 | 26.42 | 26.51 | 7,755,528 | -0.91(-3.33%) |
Nov 27, 2020 | 27.27 | 27.51 | 27.13 | 27.42 | 1,697,691 | -0.03(-0.10%) |
Nov 25, 2020 | 27.51 | 27.57 | 26.83 | 27.45 | 3,379,501 | -0.33(-1.19%) |
Nov 24, 2020 | 27.27 | 27.78 | 27.05 | 27.78 | 5,374,865 | +1.08(+4.05%) |
Nov 23, 2020 | 26.26 | 26.92 | 26.08 | 26.70 | 3,707,437 | +0.79(+3.04%) |
Nov 20, 2020 | 26.56 | 26.64 | 25.77 | 25.91 | 4,554,576 | -0.81(-3.04%) |
Nov 19, 2020 | 26.50 | 26.84 | 26.12 | 26.73 | 4,278,499 | -0.17(-0.63%) |
Nov 18, 2020 | 27.27 | 27.76 | 26.80 | 26.90 | 5,607,350 | -0.38(-1.41%) |
Nov 17, 2020 | 27.03 | 27.42 | 26.44 | 27.28 | 3,585,367 | -0.18(-0.65%) |
Nov 16, 2020 | 27.61 | 28.19 | 27.23 | 27.46 | 6,444,825 | +0.72(+2.67%) |
Nov 13, 2020 | 25.92 | 26.87 | 25.87 | 26.74 | 3,616,484 | +1.05(+4.07%) |
Nov 12, 2020 | 25.48 | 26.20 | 25.39 | 25.70 | 3,818,879 | -0.03(-0.10%) |
Nov 11, 2020 | 26.24 | 26.38 | 25.36 | 25.72 | 5,480,545 | -0.31(-1.20%) |
Nov 10, 2020 | 26.82 | 27.00 | 26.02 | 26.04 | 6,658,702 | -0.67(-2.51%) |
Nov 09, 2020 | 26.82 | 28.38 | 26.38 | 26.71 | 10,552,472 | +1.76(+7.06%) |
Nov 06, 2020 | 25.41 | 25.71 | 24.84 | 24.95 | 3,775,964 | -0.36(-1.41%) |
Nov 05, 2020 | 24.96 | 25.61 | 24.96 | 25.30 | 4,161,398 | +0.63(+2.57%) |
Nov 04, 2020 | 25.30 | 25.62 | 24.50 | 24.67 | 6,695,975 | -0.87(-3.40%) |
Nov 03, 2020 | 25.20 | 25.75 | 25.20 | 25.54 | 5,849,797 | +0.86(+3.48%) |