Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.45 | 38.14 | 36.38 | 37.12 | 4,256,820 | +0.46(+1.26%) |
Jan 28, 2021 | 35.44 | 37.23 | 35.20 | 36.66 | 2,439,734 | +1.26(+3.57%) |
Jan 27, 2021 | 36.09 | 36.23 | 35.17 | 35.40 | 3,605,987 | -1.14(-3.12%) |
Jan 26, 2021 | 37.25 | 37.51 | 36.44 | 36.53 | 1,923,327 | -0.76(-2.03%) |
Jan 25, 2021 | 37.00 | 38.20 | 36.68 | 37.29 | 2,434,513 | +0.36(+0.96%) |
Jan 22, 2021 | 36.17 | 37.09 | 35.98 | 36.93 | 1,688,576 | +0.59(+1.61%) |
Jan 21, 2021 | 36.41 | 36.60 | 35.78 | 36.35 | 2,328,753 | +0.23(+0.64%) |
Jan 20, 2021 | 36.59 | 36.77 | 35.99 | 36.12 | 3,077,908 | -0.55(-1.50%) |
Jan 19, 2021 | 36.42 | 37.04 | 35.73 | 36.67 | 4,068,573 | +0.36(+1.00%) |
Jan 15, 2021 | 35.57 | 36.63 | 35.38 | 36.30 | 2,517,403 | +0.52(+1.44%) |
Jan 14, 2021 | 36.79 | 36.85 | 35.78 | 35.79 | 2,065,896 | -1.03(-2.80%) |
Jan 13, 2021 | 36.11 | 37.11 | 35.98 | 36.82 | 2,700,361 | +0.52(+1.42%) |
Jan 12, 2021 | 35.41 | 36.44 | 35.23 | 36.30 | 4,383,688 | +0.98(+2.77%) |
Jan 11, 2021 | 34.32 | 35.42 | 34.24 | 35.32 | 3,924,671 | +0.63(+1.82%) |
Jan 08, 2021 | 33.59 | 34.92 | 33.53 | 34.69 | 3,734,501 | +1.43(+4.30%) |
Jan 07, 2021 | 33.35 | 33.77 | 32.87 | 33.26 | 3,053,454 | +0.16(+0.48%) |
Jan 06, 2021 | 33.14 | 33.58 | 32.93 | 33.10 | 2,818,582 | +0.36(+1.11%) |
Jan 05, 2021 | 31.93 | 33.03 | 31.78 | 32.74 | 2,518,800 | +0.45(+1.41%) |
Jan 04, 2021 | 33.55 | 33.59 | 32.17 | 32.28 | 3,247,053 | -1.11(-3.33%) |
Dec 31, 2020 | 33.39 | 33.39 | 33.39 | 1,983,886 | +1.06(+3.27%) | |
Dec 30, 2020 | 31.69 | 32.61 | 31.62 | 32.34 | 1,983,886 | +0.72(+2.28%) |
Dec 29, 2020 | 31.50 | 31.72 | 31.26 | 31.62 | 1,535,186 | +0.28(+0.91%) |
Dec 28, 2020 | 31.49 | 31.79 | 31.25 | 31.33 | 1,244,883 | +0.13(+0.43%) |
Dec 24, 2020 | 31.38 | 31.38 | 30.82 | 31.20 | 823,767 | -0.21(-0.68%) |
Dec 23, 2020 | 30.93 | 31.62 | 30.93 | 31.41 | 2,026,771 | +0.68(+2.23%) |
Dec 22, 2020 | 29.98 | 30.73 | 29.93 | 30.73 | 1,886,919 | +0.76(+2.52%) |
Dec 21, 2020 | 29.61 | 29.98 | 29.43 | 29.97 | 2,577,132 | -0.08(-0.27%) |
Dec 18, 2020 | 30.05 | 30.31 | 29.90 | 30.05 | 4,978,922 | +0.22(+0.75%) |
Dec 17, 2020 | 29.69 | 29.92 | 29.45 | 29.83 | 2,811,125 | +0.14(+0.48%) |
Dec 16, 2020 | 30.03 | 30.10 | 29.59 | 29.69 | 1,829,312 | -0.17(-0.57%) |
Dec 15, 2020 | 29.29 | 30.01 | 29.08 | 29.85 | 1,858,763 | +0.84(+2.88%) |
Dec 14, 2020 | 29.90 | 30.09 | 28.93 | 29.02 | 2,519,809 | -0.49(-1.66%) |
Dec 11, 2020 | 30.15 | 30.15 | 29.46 | 29.51 | 2,563,280 | -0.65(-2.15%) |
Dec 10, 2020 | 29.85 | 30.18 | 29.48 | 30.16 | 2,077,546 | +0.09(+0.30%) |
Dec 09, 2020 | 30.33 | 30.65 | 29.97 | 30.07 | 1,885,609 | -0.18(-0.59%) |
Dec 08, 2020 | 30.05 | 30.30 | 29.92 | 30.25 | 1,525,365 | +0.12(+0.38%) |
Dec 07, 2020 | 30.70 | 30.86 | 30.04 | 30.13 | 1,748,908 | -0.57(-1.85%) |
Dec 04, 2020 | 29.41 | 30.72 | 29.41 | 30.70 | 3,164,520 | +1.26(+4.29%) |
Dec 03, 2020 | 29.60 | 29.77 | 29.21 | 29.44 | 1,938,718 | -0.44(-1.49%) |
Dec 02, 2020 | 29.61 | 29.92 | 29.17 | 29.88 | 2,419,568 | +0.21(+0.72%) |
Dec 01, 2020 | 29.29 | 30.01 | 29.26 | 29.67 | 4,839,690 | +0.54(+1.86%) |
Nov 30, 2020 | 29.05 | 29.40 | 28.57 | 29.13 | 5,529,205 | +0.21(+0.74%) |
Nov 27, 2020 | 28.67 | 29.01 | 28.51 | 28.91 | 1,596,484 | +0.23(+0.81%) |
Nov 25, 2020 | 28.22 | 28.73 | 28.08 | 28.68 | 2,792,779 | +0.42(+1.48%) |
Nov 24, 2020 | 27.72 | 28.30 | 27.44 | 28.26 | 2,889,967 | +0.86(+3.15%) |
Nov 23, 2020 | 27.23 | 27.56 | 27.20 | 27.40 | 2,632,137 | +0.24(+0.88%) |
Nov 20, 2020 | 27.52 | 27.57 | 27.10 | 27.16 | 3,068,830 | -0.38(-1.39%) |
Nov 19, 2020 | 27.95 | 27.98 | 27.20 | 27.54 | 3,041,529 | -0.33(-1.18%) |
Nov 18, 2020 | 28.46 | 28.87 | 27.86 | 27.87 | 2,820,227 | -0.49(-1.72%) |
Nov 17, 2020 | 28.90 | 29.04 | 28.33 | 28.36 | 2,581,210 | -0.68(-2.33%) |
Nov 16, 2020 | 29.05 | 29.28 | 28.63 | 29.04 | 2,350,556 | +0.45(+1.59%) |
Nov 13, 2020 | 27.85 | 28.71 | 27.84 | 28.58 | 2,574,750 | +0.84(+3.05%) |
Nov 12, 2020 | 28.53 | 28.66 | 27.62 | 27.74 | 2,383,475 | -0.92(-3.20%) |
Nov 11, 2020 | 29.27 | 29.38 | 28.47 | 28.65 | 3,299,263 | -0.35(-1.20%) |
Nov 10, 2020 | 28.55 | 29.21 | 28.45 | 29.00 | 2,673,188 | +0.61(+2.16%) |
Nov 09, 2020 | 29.36 | 29.85 | 28.36 | 28.39 | 3,780,555 | +0.61(+2.21%) |
Nov 06, 2020 | 28.57 | 28.77 | 27.65 | 27.77 | 2,818,529 | -0.79(-2.77%) |
Nov 05, 2020 | 29.18 | 29.61 | 28.40 | 28.57 | 2,882,969 | -0.52(-1.80%) |
Nov 04, 2020 | 29.29 | 29.29 | 28.75 | 29.09 | 3,529,103 | -0.02(-0.06%) |
Nov 03, 2020 | 29.04 | 29.62 | 28.93 | 29.11 | 2,252,817 | +0.50(+1.74%) |