Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.66 | 32.72 | 31.64 | 31.67 | 15,393,596 | -1.21(-3.68%) |
Jan 28, 2021 | 32.25 | 33.19 | 32.21 | 32.89 | 12,380,581 | +0.64(+1.98%) |
Jan 27, 2021 | 32.35 | 32.77 | 32.14 | 32.25 | 10,897,715 | -0.32(-0.97%) |
Jan 26, 2021 | 32.40 | 32.69 | 32.27 | 32.56 | 7,599,763 | +0.21(+0.64%) |
Jan 25, 2021 | 32.21 | 32.57 | 31.88 | 32.35 | 10,627,633 | +0.10(+0.31%) |
Jan 22, 2021 | 32.25 | 32.45 | 32.01 | 32.25 | 7,167,069 | -0.08(-0.26%) |
Jan 21, 2021 | 32.42 | 32.60 | 32.16 | 32.34 | 9,218,509 | -0.12(-0.38%) |
Jan 20, 2021 | 31.97 | 32.53 | 31.87 | 32.46 | 9,077,177 | +0.67(+2.11%) |
Jan 19, 2021 | 31.84 | 32.25 | 31.62 | 31.79 | 12,516,162 | +0.02(+0.07%) |
Jan 15, 2021 | 31.61 | 31.88 | 31.51 | 31.77 | 10,466,058 | +0.07(+0.22%) |
Jan 14, 2021 | 31.75 | 32.21 | 31.52 | 31.70 | 9,019,445 | +0.02(+0.05%) |
Jan 13, 2021 | 31.44 | 31.80 | 31.44 | 31.68 | 9,741,532 | +0.12(+0.39%) |
Jan 12, 2021 | 31.82 | 31.95 | 31.33 | 31.56 | 9,496,363 | -0.32(-1.02%) |
Jan 11, 2021 | 32.13 | 32.41 | 31.84 | 31.88 | 12,603,832 | -0.19(-0.58%) |
Jan 08, 2021 | 32.23 | 32.26 | 31.83 | 32.07 | 10,783,027 | -0.15(-0.45%) |
Jan 07, 2021 | 32.08 | 32.37 | 31.91 | 32.21 | 9,024,843 | +0.28(+0.87%) |
Jan 06, 2021 | 31.56 | 32.07 | 31.39 | 31.94 | 11,733,124 | +0.51(+1.62%) |
Jan 05, 2021 | 31.50 | 31.78 | 31.38 | 31.43 | 8,263,539 | -0.06(-0.20%) |
Jan 04, 2021 | 31.67 | 31.70 | 30.84 | 31.49 | 13,818,027 | -0.12(-0.39%) |
Dec 31, 2020 | 31.61 | 31.61 | 31.61 | 9,118,927 | +0.20(+0.64%) | |
Dec 30, 2020 | 31.37 | 31.59 | 31.11 | 31.41 | 9,118,927 | +0.01(+0.02%) |
Dec 29, 2020 | 32.11 | 32.23 | 31.40 | 31.41 | 11,641,139 | -0.58(-1.81%) |
Dec 28, 2020 | 32.30 | 32.60 | 31.80 | 31.98 | 11,225,844 | -0.19(-0.58%) |
Dec 24, 2020 | 32.30 | 32.32 | 31.73 | 32.17 | 7,853,920 | -0.22(-0.69%) |
Dec 23, 2020 | 32.25 | 32.54 | 32.20 | 32.39 | 9,973,526 | +0.24(+0.75%) |
Dec 22, 2020 | 32.49 | 32.59 | 31.97 | 32.15 | 11,995,116 | -0.29(-0.91%) |
Dec 21, 2020 | 32.57 | 32.63 | 32.17 | 32.44 | 13,386,349 | -0.63(-1.92%) |
Dec 18, 2020 | 32.46 | 33.15 | 32.43 | 33.08 | 31,670,360 | +0.59(+1.81%) |
Dec 17, 2020 | 32.47 | 32.58 | 32.27 | 32.49 | 11,418,020 | -0.08(-0.23%) |
Dec 16, 2020 | 31.89 | 32.62 | 31.87 | 32.57 | 17,250,804 | +0.70(+2.18%) |
Dec 15, 2020 | 32.36 | 32.44 | 31.76 | 31.87 | 19,102,140 | -0.54(-1.68%) |
Dec 14, 2020 | 32.76 | 32.76 | 32.41 | 32.41 | 20,136,274 | -0.08(-0.23%) |
Dec 11, 2020 | 32.20 | 32.59 | 32.20 | 32.49 | 11,054,722 | +0.04(+0.12%) |
Dec 10, 2020 | 32.56 | 32.59 | 32.09 | 32.45 | 12,767,389 | -0.02(-0.07%) |
Dec 09, 2020 | 32.01 | 32.62 | 31.95 | 32.48 | 22,083,248 | +0.57(+1.78%) |
Dec 08, 2020 | 31.28 | 31.97 | 30.93 | 31.91 | 16,914,830 | +0.41(+1.30%) |
Dec 07, 2020 | 31.35 | 31.56 | 31.01 | 31.50 | 13,139,159 | +0.24(+0.77%) |
Dec 04, 2020 | 30.75 | 31.26 | 30.68 | 31.26 | 12,988,584 | +0.72(+2.35%) |
Dec 03, 2020 | 30.40 | 30.62 | 30.16 | 30.54 | 19,587,102 | +0.30(+1.00%) |
Dec 02, 2020 | 30.59 | 30.85 | 30.16 | 30.24 | 11,894,734 | -0.36(-1.16%) |
Dec 01, 2020 | 30.28 | 30.89 | 30.23 | 30.59 | 14,188,375 | +0.50(+1.66%) |
Nov 30, 2020 | 30.41 | 30.43 | 29.92 | 30.09 | 19,149,170 | -0.41(-1.34%) |
Nov 27, 2020 | 30.53 | 30.63 | 30.20 | 30.50 | 6,173,216 | -0.01(-0.02%) |
Nov 25, 2020 | 30.90 | 30.98 | 30.49 | 30.51 | 8,580,618 | -0.47(-1.51%) |
Nov 24, 2020 | 30.84 | 31.39 | 30.73 | 30.98 | 14,134,498 | +0.60(+1.99%) |
Nov 23, 2020 | 30.22 | 30.54 | 30.08 | 30.37 | 8,835,466 | +0.20(+0.65%) |
Nov 20, 2020 | 30.10 | 30.34 | 30.01 | 30.18 | 8,016,552 | -0.09(-0.30%) |
Nov 19, 2020 | 30.23 | 30.53 | 29.74 | 30.27 | 10,846,916 | -0.08(-0.27%) |
Nov 18, 2020 | 31.14 | 31.27 | 30.34 | 30.35 | 10,385,722 | -0.77(-2.48%) |
Nov 17, 2020 | 31.07 | 31.34 | 30.89 | 31.12 | 6,887,863 | -0.22(-0.70%) |
Nov 16, 2020 | 30.84 | 31.37 | 30.62 | 31.34 | 9,654,018 | +0.87(+2.85%) |
Nov 13, 2020 | 30.03 | 30.53 | 29.77 | 30.47 | 8,673,790 | +0.63(+2.10%) |
Nov 12, 2020 | 29.89 | 29.97 | 29.39 | 29.85 | 10,342,949 | -0.20(-0.65%) |
Nov 11, 2020 | 30.10 | 30.11 | 29.57 | 30.04 | 12,099,792 | +0.13(+0.43%) |
Nov 10, 2020 | 29.24 | 30.00 | 29.07 | 29.91 | 17,530,022 | +1.07(+3.72%) |
Nov 09, 2020 | 29.51 | 29.79 | 28.80 | 28.84 | 21,921,072 | +0.68(+2.41%) |
Nov 06, 2020 | 28.23 | 28.60 | 28.01 | 28.16 | 10,609,373 | -0.03(-0.11%) |
Nov 05, 2020 | 29.04 | 29.06 | 28.18 | 28.19 | 12,713,917 | -0.58(-2.02%) |
Nov 04, 2020 | 28.52 | 29.33 | 28.46 | 28.77 | 16,942,298 | +0.52(+1.85%) |
Nov 03, 2020 | 27.75 | 28.39 | 27.74 | 28.25 | 14,018,162 | +0.69(+2.49%) |