Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.75 | 35.23 | 32.35 | 32.85 | 15,512,291 | -1.70(-4.93%) |
Jan 28, 2021 | 34.42 | 35.97 | 33.61 | 34.55 | 16,327,594 | +1.96(+6.00%) |
Jan 27, 2021 | 36.26 | 36.43 | 32.00 | 32.59 | 25,398,120 | -5.81(-15.14%) |
Jan 26, 2021 | 40.37 | 40.37 | 38.35 | 38.41 | 7,729,376 | -1.88(-4.66%) |
Jan 25, 2021 | 41.32 | 41.44 | 37.99 | 40.29 | 12,709,814 | +0.17(+0.43%) |
Jan 22, 2021 | 41.30 | 41.77 | 40.10 | 40.11 | 12,785,057 | -2.33(-5.49%) |
Jan 21, 2021 | 41.69 | 42.80 | 40.42 | 42.44 | 11,246,182 | +1.81(+4.45%) |
Jan 20, 2021 | 42.45 | 42.80 | 40.27 | 40.63 | 11,396,623 | -0.34(-0.83%) |
Jan 19, 2021 | 38.86 | 41.10 | 38.76 | 40.98 | 13,563,157 | +3.78(+10.16%) |
Jan 15, 2021 | 39.53 | 39.64 | 36.49 | 37.20 | 16,576,950 | -2.52(-6.35%) |
Jan 14, 2021 | 38.57 | 40.92 | 38.57 | 39.72 | 11,558,045 | +2.43(+6.51%) |
Jan 13, 2021 | 37.98 | 38.29 | 36.78 | 37.29 | 7,008,642 | +0.10(+0.27%) |
Jan 12, 2021 | 37.04 | 38.12 | 36.10 | 37.19 | 10,661,566 | +0.72(+1.96%) |
Jan 11, 2021 | 34.39 | 37.25 | 34.35 | 36.47 | 9,788,118 | +1.28(+3.64%) |
Jan 08, 2021 | 36.89 | 37.31 | 34.05 | 35.19 | 13,309,759 | +0.03(+0.08%) |
Jan 07, 2021 | 33.09 | 35.52 | 33.06 | 35.16 | 10,609,278 | +3.49(+11.02%) |
Jan 06, 2021 | 31.01 | 33.59 | 30.77 | 31.67 | 17,053,636 | -0.23(-0.74%) |
Jan 05, 2021 | 29.94 | 31.97 | 29.94 | 31.91 | 8,645,380 | +1.75(+5.79%) |
Jan 04, 2021 | 31.15 | 33.10 | 29.43 | 30.16 | 18,020,920 | -0.42(-1.38%) |
Dec 31, 2020 | 30.58 | 30.58 | 30.58 | 7,930,228 | +0.32(+1.06%) | |
Dec 30, 2020 | 29.18 | 30.38 | 29.11 | 30.26 | 7,930,228 | +1.49(+5.17%) |
Dec 29, 2020 | 29.37 | 29.37 | 27.81 | 28.77 | 7,957,012 | -0.22(-0.77%) |
Dec 28, 2020 | 30.11 | 30.22 | 28.88 | 29.00 | 7,656,970 | -0.17(-0.57%) |
Dec 24, 2020 | 28.68 | 29.17 | 28.55 | 29.16 | 2,686,051 | +0.82(+2.89%) |
Dec 23, 2020 | 29.13 | 29.31 | 28.31 | 28.34 | 4,404,209 | -0.60(-2.08%) |
Dec 22, 2020 | 29.21 | 29.33 | 28.28 | 28.95 | 6,341,354 | -0.11(-0.37%) |
Dec 21, 2020 | 28.52 | 29.20 | 27.70 | 29.05 | 11,778,166 | -0.58(-1.97%) |
Dec 18, 2020 | 30.22 | 30.35 | 29.06 | 29.64 | 8,946,914 | -0.39(-1.31%) |
Dec 17, 2020 | 30.40 | 30.47 | 29.68 | 30.03 | 6,187,710 | +0.16(+0.54%) |
Dec 16, 2020 | 30.20 | 30.21 | 29.20 | 29.87 | 6,449,603 | -0.07(-0.22%) |
Dec 15, 2020 | 29.78 | 30.17 | 29.25 | 29.93 | 7,495,027 | +1.20(+4.17%) |
Dec 14, 2020 | 28.50 | 29.19 | 28.32 | 28.74 | 11,025,695 | +1.04(+3.77%) |
Dec 11, 2020 | 27.94 | 28.38 | 26.81 | 27.69 | 13,473,000 | -0.99(-3.45%) |
Dec 10, 2020 | 28.14 | 29.32 | 27.66 | 28.68 | 11,641,880 | -0.06(-0.19%) |
Dec 09, 2020 | 31.08 | 31.62 | 28.14 | 28.74 | 19,532,508 | -2.69(-8.55%) |
Dec 08, 2020 | 30.93 | 31.73 | 30.52 | 31.43 | 6,394,091 | +0.39(+1.26%) |
Dec 07, 2020 | 31.21 | 31.21 | 30.18 | 31.03 | 9,009,825 | +0.40(+1.31%) |
Dec 04, 2020 | 28.75 | 30.67 | 28.49 | 30.63 | 10,650,870 | +2.35(+8.32%) |
Dec 03, 2020 | 28.74 | 29.19 | 28.16 | 28.28 | 7,918,438 | +0.04(+0.15%) |
Dec 02, 2020 | 27.75 | 28.62 | 27.60 | 28.24 | 7,314,167 | +0.21(+0.76%) |
Dec 01, 2020 | 27.28 | 28.45 | 27.07 | 28.02 | 12,951,089 | +1.41(+5.31%) |
Nov 30, 2020 | 25.80 | 26.70 | 24.85 | 26.61 | 10,767,249 | +0.96(+3.76%) |
Nov 27, 2020 | 25.29 | 26.16 | 25.29 | 25.65 | 9,088,783 | +0.85(+3.44%) |
Nov 25, 2020 | 24.94 | 25.43 | 24.50 | 24.79 | 7,081,257 | -0.27(-1.07%) |
Nov 24, 2020 | 25.11 | 25.14 | 23.90 | 25.06 | 10,004,785 | +0.40(+1.62%) |
Nov 23, 2020 | 24.03 | 24.87 | 23.68 | 24.66 | 11,509,896 | +1.07(+4.53%) |
Nov 20, 2020 | 23.96 | 24.56 | 23.51 | 23.60 | 11,549,375 | -0.39(-1.62%) |
Nov 19, 2020 | 22.85 | 24.00 | 22.30 | 23.99 | 8,331,033 | +1.06(+4.64%) |
Nov 18, 2020 | 23.52 | 24.05 | 22.88 | 22.92 | 10,595,922 | -0.50(-2.12%) |
Nov 17, 2020 | 23.75 | 23.81 | 22.89 | 23.42 | 9,141,198 | -0.58(-2.44%) |
Nov 16, 2020 | 22.88 | 24.04 | 22.71 | 24.00 | 12,607,125 | +1.65(+7.38%) |
Nov 13, 2020 | 22.28 | 22.92 | 21.91 | 22.36 | 11,168,006 | +0.80(+3.71%) |
Nov 12, 2020 | 22.46 | 22.71 | 21.22 | 21.56 | 12,152,075 | -0.87(-3.87%) |
Nov 11, 2020 | 21.17 | 22.53 | 21.14 | 22.42 | 11,965,266 | +2.20(+10.90%) |
Nov 10, 2020 | 21.63 | 21.92 | 20.07 | 20.22 | 16,792,984 | -2.00(-8.99%) |
Nov 09, 2020 | 24.55 | 25.17 | 22.18 | 22.22 | 16,940,696 | -0.88(-3.82%) |
Nov 06, 2020 | 21.78 | 23.28 | 21.57 | 23.10 | 15,630,022 | +1.13(+5.14%) |
Nov 05, 2020 | 20.98 | 22.12 | 20.97 | 21.97 | 20,802,590 | +2.56(+13.19%) |
Nov 04, 2020 | 18.65 | 19.64 | 17.98 | 19.41 | 17,818,638 | +1.84(+10.48%) |
Nov 03, 2020 | 17.04 | 17.95 | 17.01 | 17.57 | 12,528,242 | +0.99(+5.95%) |