Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.80 | 35.61 | 34.24 | 34.48 | 1,042,500 | -0.43(-1.23%) |
Jan 28, 2021 | 35.15 | 35.31 | 34.56 | 34.91 | 1,001,608 | +0.01(+0.03%) |
Jan 27, 2021 | 35.51 | 35.89 | 34.69 | 34.90 | 1,257,798 | -1.23(-3.40%) |
Jan 26, 2021 | 37.78 | 37.92 | 36.00 | 36.13 | 987,452 | -1.09(-2.93%) |
Jan 25, 2021 | 36.60 | 37.98 | 36.45 | 37.22 | 1,674,855 | +0.66(+1.81%) |
Jan 22, 2021 | 36.11 | 36.79 | 35.90 | 36.56 | 1,116,800 | -0.15(-0.41%) |
Jan 21, 2021 | 36.80 | 36.97 | 36.12 | 36.71 | 976,959 | +0.22(+0.60%) |
Jan 20, 2021 | 36.24 | 37.01 | 36.00 | 36.49 | 1,114,599 | +0.38(+1.05%) |
Jan 19, 2021 | 36.74 | 37.72 | 36.00 | 36.11 | 2,866,418 | -0.55(-1.50%) |
Jan 15, 2021 | 37.15 | 37.56 | 36.48 | 36.66 | 973,900 | -0.67(-1.79%) |
Jan 14, 2021 | 37.57 | 38.13 | 37.23 | 37.33 | 760,228 | +0.38(+1.03%) |
Jan 13, 2021 | 38.41 | 38.53 | 36.84 | 36.95 | 968,872 | -1.73(-4.47%) |
Jan 12, 2021 | 37.77 | 39.06 | 37.62 | 38.68 | 1,425,181 | +1.16(+3.09%) |
Jan 11, 2021 | 36.50 | 37.65 | 36.19 | 37.52 | 1,139,069 | +0.85(+2.32%) |
Jan 08, 2021 | 37.67 | 37.73 | 36.19 | 36.67 | 1,261,300 | -0.80(-2.14%) |
Jan 07, 2021 | 37.51 | 38.21 | 37.10 | 37.47 | 2,804,008 | +0.01(+0.03%) |
Jan 06, 2021 | 35.81 | 37.84 | 35.78 | 37.46 | 1,928,351 | +2.08(+5.88%) |
Jan 05, 2021 | 34.67 | 35.64 | 34.57 | 35.38 | 972,860 | +0.51(+1.46%) |
Jan 04, 2021 | 36.20 | 36.46 | 34.63 | 34.87 | 1,334,615 | -1.07(-2.98%) |
Dec 31, 2020 | 35.94 | 35.94 | 35.94 | 577,447 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.64 | 36.37 | 35.64 | 36.02 | 577,447 | +0.42(+1.18%) |
Dec 29, 2020 | 36.45 | 36.45 | 35.46 | 35.60 | 778,557 | -0.67(-1.85%) |
Dec 28, 2020 | 36.40 | 36.78 | 36.10 | 36.27 | 470,592 | +0.15(+0.42%) |
Dec 24, 2020 | 36.45 | 36.59 | 36.00 | 36.12 | 210,100 | -0.52(-1.42%) |
Dec 23, 2020 | 36.46 | 37.00 | 36.31 | 36.64 | 502,680 | +0.41(+1.13%) |
Dec 22, 2020 | 36.66 | 36.78 | 35.92 | 36.23 | 571,089 | -0.40(-1.09%) |
Dec 21, 2020 | 35.95 | 36.78 | 35.56 | 36.63 | 747,653 | +0.10(+0.27%) |
Dec 18, 2020 | 36.49 | 37.07 | 35.83 | 36.53 | 3,049,700 | +0.16(+0.44%) |
Dec 17, 2020 | 36.64 | 36.85 | 36.14 | 36.37 | 811,097 | +0.05(+0.14%) |
Dec 16, 2020 | 35.98 | 36.63 | 35.20 | 36.32 | 1,431,704 | +0.50(+1.40%) |
Dec 15, 2020 | 35.05 | 35.82 | 34.70 | 35.82 | 1,260,641 | +1.00(+2.87%) |
Dec 14, 2020 | 35.53 | 35.70 | 34.72 | 34.82 | 748,730 | -0.39(-1.11%) |
Dec 11, 2020 | 36.22 | 36.87 | 35.06 | 35.21 | 1,397,100 | -1.37(-3.75%) |
Dec 10, 2020 | 37.05 | 37.21 | 36.14 | 36.58 | 1,033,205 | -0.49(-1.32%) |
Dec 09, 2020 | 37.47 | 37.48 | 36.94 | 37.07 | 1,027,061 | +0.00(+0.00%) |
Dec 08, 2020 | 37.00 | 37.40 | 36.39 | 37.07 | 1,177,937 | -0.29(-0.78%) |
Dec 07, 2020 | 36.50 | 37.43 | 35.94 | 37.36 | 2,130,374 | +0.66(+1.80%) |
Dec 04, 2020 | 34.47 | 36.75 | 34.45 | 36.70 | 1,934,500 | +2.48(+7.25%) |
Dec 03, 2020 | 33.21 | 34.29 | 33.21 | 34.22 | 1,373,932 | +1.14(+3.45%) |
Dec 02, 2020 | 33.85 | 33.85 | 32.96 | 33.08 | 1,114,021 | -0.63(-1.87%) |
Dec 01, 2020 | 33.80 | 34.22 | 33.00 | 33.71 | 808,999 | +0.24(+0.72%) |
Nov 30, 2020 | 34.41 | 34.41 | 33.33 | 33.47 | 780,406 | -1.02(-2.96%) |
Nov 27, 2020 | 34.49 | 34.62 | 34.03 | 34.49 | 561,700 | +0.04(+0.12%) |
Nov 25, 2020 | 34.59 | 34.62 | 34.08 | 34.45 | 860,200 | -0.02(-0.06%) |
Nov 24, 2020 | 34.49 | 34.85 | 34.06 | 34.47 | 1,286,740 | +0.66(+1.95%) |
Nov 23, 2020 | 33.42 | 33.94 | 33.04 | 33.81 | 748,750 | +0.80(+2.42%) |
Nov 20, 2020 | 33.39 | 33.58 | 32.69 | 33.01 | 1,495,500 | -0.22(-0.66%) |
Nov 19, 2020 | 33.91 | 34.03 | 32.75 | 33.23 | 1,102,193 | -0.93(-2.72%) |
Nov 18, 2020 | 34.43 | 34.78 | 33.97 | 34.16 | 1,402,929 | -0.35(-1.01%) |
Nov 17, 2020 | 34.22 | 34.82 | 33.70 | 34.51 | 1,265,581 | +0.03(+0.09%) |
Nov 16, 2020 | 33.00 | 34.69 | 32.78 | 34.48 | 1,908,332 | +2.60(+8.16%) |
Nov 13, 2020 | 31.57 | 32.27 | 31.57 | 31.88 | 1,121,600 | +0.64(+2.05%) |
Nov 12, 2020 | 31.63 | 32.20 | 30.91 | 31.24 | 1,152,851 | -0.63(-1.98%) |
Nov 11, 2020 | 33.04 | 33.08 | 31.18 | 31.87 | 2,584,828 | -0.89(-2.72%) |
Nov 10, 2020 | 34.07 | 35.39 | 32.65 | 32.76 | 2,276,473 | -1.46(-4.27%) |
Nov 09, 2020 | 32.39 | 35.12 | 32.21 | 34.22 | 2,965,534 | +4.06(+13.46%) |
Nov 06, 2020 | 31.51 | 31.75 | 30.06 | 30.16 | 1,515,200 | -1.19(-3.80%) |
Nov 05, 2020 | 31.12 | 31.62 | 30.88 | 31.35 | 1,072,866 | +0.37(+1.19%) |
Nov 04, 2020 | 30.93 | 31.28 | 30.08 | 30.98 | 1,632,980 | -0.04(-0.13%) |
Nov 03, 2020 | 30.50 | 31.38 | 30.21 | 31.02 | 3,693,061 | +0.50(+1.64%) |