Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.16 | 35.36 | 33.69 | 34.20 | 2,820,200 | -1.10(-3.12%) |
Jan 28, 2021 | 32.50 | 36.06 | 32.48 | 35.30 | 3,067,313 | +3.65(+11.53%) |
Jan 27, 2021 | 32.87 | 33.13 | 30.88 | 31.65 | 2,742,799 | -1.77(-5.30%) |
Jan 26, 2021 | 35.16 | 35.53 | 33.39 | 33.42 | 1,729,797 | -1.72(-4.89%) |
Jan 25, 2021 | 35.00 | 35.27 | 33.81 | 35.14 | 2,152,655 | -0.22(-0.62%) |
Jan 22, 2021 | 36.11 | 36.60 | 35.19 | 35.36 | 1,786,400 | -1.36(-3.70%) |
Jan 21, 2021 | 37.46 | 37.60 | 35.84 | 36.72 | 1,305,521 | -0.90(-2.39%) |
Jan 20, 2021 | 37.57 | 38.07 | 36.87 | 37.62 | 1,238,315 | +0.41(+1.10%) |
Jan 19, 2021 | 36.62 | 37.61 | 35.76 | 37.21 | 1,263,309 | +0.70(+1.92%) |
Jan 15, 2021 | 36.50 | 36.98 | 35.62 | 36.51 | 1,418,500 | -0.18(-0.49%) |
Jan 14, 2021 | 37.42 | 37.75 | 36.54 | 36.69 | 1,299,830 | +0.67(+1.86%) |
Jan 13, 2021 | 35.58 | 36.09 | 35.27 | 36.02 | 1,825,780 | +0.20(+0.56%) |
Jan 12, 2021 | 35.83 | 36.36 | 35.45 | 35.82 | 1,434,760 | +0.26(+0.73%) |
Jan 11, 2021 | 34.82 | 35.74 | 34.63 | 35.56 | 950,143 | -0.01(-0.03%) |
Jan 08, 2021 | 35.85 | 36.00 | 34.93 | 35.57 | 884,500 | -0.22(-0.61%) |
Jan 07, 2021 | 36.48 | 36.90 | 35.40 | 35.79 | 1,206,006 | -0.21(-0.58%) |
Jan 06, 2021 | 33.30 | 36.71 | 33.30 | 36.00 | 2,580,977 | +2.79(+8.40%) |
Jan 05, 2021 | 33.13 | 34.18 | 32.91 | 33.21 | 875,494 | +0.02(+0.06%) |
Jan 04, 2021 | 34.01 | 34.43 | 33.14 | 33.19 | 1,620,317 | -0.91(-2.67%) |
Dec 31, 2020 | 34.10 | 34.10 | 34.10 | 1,039,118 | -0.20(-0.58%) | |
Dec 30, 2020 | 33.00 | 34.43 | 33.00 | 34.30 | 1,039,118 | +1.47(+4.48%) |
Dec 29, 2020 | 33.96 | 34.41 | 32.46 | 32.83 | 785,784 | -0.87(-2.58%) |
Dec 28, 2020 | 34.16 | 34.52 | 33.69 | 33.70 | 1,042,414 | +0.05(+0.15%) |
Dec 24, 2020 | 33.94 | 34.25 | 33.58 | 33.65 | 406,700 | -0.39(-1.15%) |
Dec 23, 2020 | 32.70 | 34.35 | 32.70 | 34.04 | 1,529,351 | +1.72(+5.32%) |
Dec 22, 2020 | 33.20 | 33.45 | 32.25 | 32.32 | 792,414 | -0.65(-1.97%) |
Dec 21, 2020 | 31.49 | 33.19 | 31.47 | 32.97 | 2,201,622 | -0.85(-2.51%) |
Dec 18, 2020 | 34.06 | 34.26 | 33.57 | 33.82 | 1,500,400 | -0.24(-0.70%) |
Dec 17, 2020 | 33.20 | 34.16 | 32.89 | 34.06 | 971,607 | +1.19(+3.62%) |
Dec 16, 2020 | 32.89 | 33.30 | 32.12 | 32.87 | 1,212,110 | -0.02(-0.06%) |
Dec 15, 2020 | 31.55 | 32.89 | 31.19 | 32.89 | 2,138,858 | +1.74(+5.59%) |
Dec 14, 2020 | 32.16 | 32.32 | 30.87 | 31.15 | 2,047,725 | -0.18(-0.57%) |
Dec 11, 2020 | 32.68 | 33.04 | 31.19 | 31.33 | 2,203,100 | -1.07(-3.30%) |
Dec 10, 2020 | 32.37 | 33.16 | 31.92 | 32.40 | 1,485,444 | -0.44(-1.34%) |
Dec 09, 2020 | 33.64 | 34.18 | 32.30 | 32.84 | 1,633,355 | -0.42(-1.26%) |
Dec 08, 2020 | 32.50 | 33.87 | 32.50 | 33.26 | 1,734,620 | +0.19(+0.57%) |
Dec 07, 2020 | 34.05 | 34.95 | 32.43 | 33.07 | 2,205,988 | -1.23(-3.59%) |
Dec 04, 2020 | 34.48 | 34.70 | 33.42 | 34.30 | 1,819,900 | -0.01(-0.03%) |
Dec 03, 2020 | 33.46 | 34.89 | 33.17 | 34.31 | 2,485,697 | +1.17(+3.53%) |
Dec 02, 2020 | 31.08 | 33.33 | 30.94 | 33.14 | 2,505,494 | +1.73(+5.51%) |
Dec 01, 2020 | 31.51 | 32.16 | 31.02 | 31.41 | 1,390,512 | +0.68(+2.21%) |
Nov 30, 2020 | 32.34 | 32.36 | 30.60 | 30.73 | 1,782,351 | -1.68(-5.18%) |
Nov 27, 2020 | 32.47 | 33.19 | 32.06 | 32.41 | 674,500 | -0.10(-0.31%) |
Nov 25, 2020 | 32.62 | 32.73 | 31.59 | 32.51 | 1,175,000 | -0.35(-1.07%) |
Nov 24, 2020 | 33.43 | 33.88 | 32.34 | 32.86 | 2,598,524 | +0.40(+1.23%) |
Nov 23, 2020 | 30.41 | 32.71 | 30.26 | 32.46 | 4,320,306 | +2.57(+8.60%) |
Nov 20, 2020 | 29.90 | 30.46 | 29.52 | 29.89 | 1,468,900 | +0.50(+1.70%) |
Nov 19, 2020 | 29.42 | 30.00 | 29.02 | 29.39 | 1,306,044 | -0.01(-0.03%) |
Nov 18, 2020 | 30.00 | 30.59 | 29.41 | 29.40 | 1,508,145 | -0.38(-1.28%) |
Nov 17, 2020 | 28.67 | 30.00 | 28.51 | 29.78 | 1,484,228 | +0.67(+2.30%) |
Nov 16, 2020 | 29.94 | 30.00 | 28.45 | 29.11 | 3,041,749 | +0.72(+2.54%) |
Nov 13, 2020 | 27.83 | 29.65 | 27.61 | 28.39 | 3,042,900 | +1.05(+3.84%) |
Nov 12, 2020 | 27.20 | 28.35 | 26.82 | 27.34 | 1,977,601 | -0.68(-2.43%) |
Nov 11, 2020 | 29.56 | 29.80 | 27.35 | 28.02 | 2,537,908 | -1.51(-5.11%) |
Nov 10, 2020 | 29.00 | 30.27 | 27.86 | 29.53 | 3,107,811 | +0.13(+0.44%) |
Nov 09, 2020 | 31.70 | 33.35 | 28.25 | 29.40 | 7,682,194 | +4.41(+17.65%) |
Nov 06, 2020 | 24.31 | 25.09 | 24.16 | 24.99 | 1,630,400 | +0.39(+1.59%) |
Nov 05, 2020 | 23.74 | 24.99 | 23.59 | 24.60 | 2,846,179 | +1.31(+5.62%) |
Nov 04, 2020 | 22.91 | 24.41 | 22.41 | 23.29 | 2,368,865 | +0.21(+0.91%) |
Nov 03, 2020 | 22.11 | 23.22 | 22.05 | 23.08 | 1,893,040 | +1.31(+6.02%) |