Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.80 | 31.88 | 31.23 | 31.41 | 2,789,500 | -0.54(-1.69%) |
Jan 28, 2021 | 31.82 | 32.24 | 31.33 | 31.95 | 7,977,040 | +0.37(+1.17%) |
Jan 27, 2021 | 32.54 | 32.93 | 31.54 | 31.58 | 3,578,959 | -1.32(-4.01%) |
Jan 26, 2021 | 33.51 | 33.84 | 32.81 | 32.90 | 2,696,008 | -0.47(-1.41%) |
Jan 25, 2021 | 32.99 | 33.43 | 32.72 | 33.37 | 2,443,246 | +0.06(+0.18%) |
Jan 22, 2021 | 33.79 | 33.93 | 32.95 | 33.31 | 4,254,800 | -1.06(-3.08%) |
Jan 21, 2021 | 34.55 | 35.23 | 34.16 | 34.37 | 2,409,472 | -0.22(-0.64%) |
Jan 20, 2021 | 33.97 | 34.70 | 33.51 | 34.59 | 2,885,808 | +0.41(+1.20%) |
Jan 19, 2021 | 35.08 | 35.40 | 34.16 | 34.18 | 2,961,779 | -0.51(-1.47%) |
Jan 15, 2021 | 34.97 | 35.09 | 34.29 | 34.69 | 1,967,900 | -0.53(-1.50%) |
Jan 14, 2021 | 35.69 | 35.78 | 35.04 | 35.22 | 2,005,196 | -0.39(-1.10%) |
Jan 13, 2021 | 36.24 | 36.74 | 35.57 | 35.61 | 1,333,707 | -0.76(-2.09%) |
Jan 12, 2021 | 36.32 | 36.53 | 35.91 | 36.37 | 2,256,580 | +0.20(+0.55%) |
Jan 11, 2021 | 36.18 | 36.58 | 35.81 | 36.17 | 1,765,508 | -0.27(-0.74%) |
Jan 08, 2021 | 36.43 | 36.51 | 35.69 | 36.44 | 4,449,800 | +0.20(+0.55%) |
Jan 07, 2021 | 36.84 | 36.95 | 35.92 | 36.24 | 2,516,894 | -0.34(-0.93%) |
Jan 06, 2021 | 35.71 | 37.16 | 35.67 | 36.58 | 3,357,419 | +1.54(+4.39%) |
Jan 05, 2021 | 35.04 | 35.36 | 34.50 | 35.04 | 1,814,503 | +0.14(+0.40%) |
Jan 04, 2021 | 36.15 | 36.23 | 34.64 | 34.90 | 2,167,091 | -1.17(-3.24%) |
Dec 31, 2020 | 36.07 | 36.07 | 36.07 | 1,065,196 | +0.49(+1.38%) | |
Dec 30, 2020 | 35.10 | 35.64 | 35.03 | 35.58 | 1,065,196 | +0.28(+0.79%) |
Dec 29, 2020 | 35.63 | 35.90 | 35.14 | 35.30 | 1,386,850 | -0.03(-0.08%) |
Dec 28, 2020 | 34.86 | 35.50 | 34.86 | 35.33 | 1,587,370 | +0.47(+1.35%) |
Dec 24, 2020 | 35.09 | 35.09 | 34.45 | 34.86 | 604,600 | -0.22(-0.63%) |
Dec 23, 2020 | 34.88 | 35.52 | 34.85 | 35.08 | 2,034,692 | +0.50(+1.45%) |
Dec 22, 2020 | 34.32 | 34.66 | 34.03 | 34.58 | 2,512,420 | +0.21(+0.61%) |
Dec 21, 2020 | 34.24 | 34.56 | 33.68 | 34.37 | 1,810,916 | -0.06(-0.17%) |
Dec 18, 2020 | 36.16 | 36.16 | 34.30 | 34.43 | 4,251,800 | -1.12(-3.15%) |
Dec 17, 2020 | 35.50 | 35.78 | 35.31 | 35.55 | 2,645,687 | +0.15(+0.42%) |
Dec 16, 2020 | 35.00 | 35.58 | 34.83 | 35.40 | 2,333,116 | +0.47(+1.35%) |
Dec 15, 2020 | 33.91 | 34.93 | 33.64 | 34.93 | 2,083,313 | +1.36(+4.05%) |
Dec 14, 2020 | 34.10 | 34.30 | 33.30 | 33.57 | 2,788,203 | -0.18(-0.53%) |
Dec 11, 2020 | 34.04 | 34.65 | 33.69 | 33.75 | 1,676,700 | -0.52(-1.52%) |
Dec 10, 2020 | 33.40 | 34.35 | 33.32 | 34.27 | 2,480,384 | +0.72(+2.15%) |
Dec 09, 2020 | 33.44 | 33.62 | 32.19 | 33.55 | 3,524,217 | +0.37(+1.12%) |
Dec 08, 2020 | 33.10 | 33.58 | 32.95 | 33.18 | 1,407,431 | -0.07(-0.21%) |
Dec 07, 2020 | 33.95 | 34.17 | 33.05 | 33.25 | 2,067,572 | -0.92(-2.69%) |
Dec 04, 2020 | 33.15 | 34.24 | 32.90 | 34.17 | 1,848,200 | +1.58(+4.85%) |
Dec 03, 2020 | 33.02 | 33.10 | 32.37 | 32.59 | 2,129,263 | -0.52(-1.57%) |
Dec 02, 2020 | 32.97 | 33.34 | 32.50 | 33.11 | 1,669,166 | +0.09(+0.27%) |
Dec 01, 2020 | 33.01 | 33.13 | 32.18 | 33.02 | 3,028,126 | +0.83(+2.56%) |
Nov 30, 2020 | 32.70 | 32.90 | 31.91 | 32.20 | 11,978,570 | -0.84(-2.53%) |
Nov 27, 2020 | 33.35 | 33.59 | 32.69 | 33.03 | 1,413,300 | -0.52(-1.55%) |
Nov 25, 2020 | 34.27 | 34.27 | 33.30 | 33.55 | 2,389,600 | -1.00(-2.89%) |
Nov 24, 2020 | 34.49 | 34.83 | 33.85 | 34.55 | 2,969,902 | +0.56(+1.65%) |
Nov 23, 2020 | 34.08 | 34.34 | 33.74 | 33.99 | 2,365,009 | +0.02(+0.06%) |
Nov 20, 2020 | 34.69 | 34.83 | 33.74 | 33.97 | 1,942,000 | -0.90(-2.58%) |
Nov 19, 2020 | 34.69 | 34.98 | 33.98 | 34.87 | 1,856,167 | -0.02(-0.06%) |
Nov 18, 2020 | 35.48 | 35.53 | 34.88 | 34.89 | 1,306,985 | -0.35(-0.99%) |
Nov 17, 2020 | 34.75 | 35.26 | 34.22 | 35.24 | 1,539,955 | -0.06(-0.17%) |
Nov 16, 2020 | 35.18 | 35.54 | 34.81 | 35.30 | 1,635,100 | +1.15(+3.37%) |
Nov 13, 2020 | 34.23 | 34.41 | 33.00 | 34.15 | 1,456,500 | +0.42(+1.25%) |
Nov 12, 2020 | 34.09 | 35.42 | 33.34 | 33.73 | 1,376,701 | -1.00(-2.88%) |
Nov 11, 2020 | 35.22 | 35.54 | 34.27 | 34.73 | 1,291,981 | -0.49(-1.39%) |
Nov 10, 2020 | 34.57 | 35.48 | 34.21 | 35.22 | 1,675,267 | +0.78(+2.26%) |
Nov 09, 2020 | 34.37 | 34.88 | 33.96 | 34.44 | 2,331,380 | +2.89(+9.16%) |
Nov 06, 2020 | 32.27 | 32.33 | 31.20 | 31.55 | 2,192,300 | -0.36(-1.13%) |
Nov 05, 2020 | 32.10 | 32.84 | 31.70 | 31.91 | 2,023,764 | -0.07(-0.22%) |
Nov 04, 2020 | 31.28 | 32.56 | 30.77 | 31.98 | 2,227,308 | +0.07(+0.22%) |
Nov 03, 2020 | 31.95 | 32.34 | 31.53 | 31.91 | 2,120,925 | +0.55(+1.74%) |