Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.56 | 35.62 | 35.10 | 35.10 | 15,497,350 | +0.00(+0.00%) |
Jan 28, 2021 | 35.44 | 35.54 | 34.98 | 35.10 | 12,611,303 | +0.00(+0.00%) |
Jan 27, 2021 | 35.18 | 35.28 | 34.90 | 35.10 | 9,448,254 | -0.20(-0.57%) |
Jan 26, 2021 | 35.38 | 35.44 | 35.26 | 35.30 | 9,847,926 | -0.08(-0.23%) |
Jan 25, 2021 | 35.56 | 35.58 | 35.20 | 35.38 | 9,309,962 | +0.00(+0.00%) |
Jan 22, 2021 | 35.16 | 35.44 | 35.04 | 35.38 | 9,146,400 | -0.26(-0.73%) |
Jan 21, 2021 | 35.60 | 35.68 | 35.48 | 35.64 | 8,464,116 | -0.02(-0.06%) |
Jan 20, 2021 | 35.48 | 35.68 | 35.34 | 35.66 | 11,298,992 | +0.56(+1.60%) |
Jan 19, 2021 | 35.10 | 35.14 | 34.94 | 35.10 | 14,323,298 | +0.30(+0.86%) |
Jan 15, 2021 | 35.14 | 35.20 | 34.76 | 34.80 | 12,269,150 | -0.42(-1.19%) |
Jan 14, 2021 | 35.26 | 35.42 | 35.10 | 35.22 | 14,332,626 | -0.02(-0.06%) |
Jan 13, 2021 | 35.32 | 35.48 | 35.18 | 35.24 | 9,166,994 | -0.12(-0.34%) |
Jan 12, 2021 | 35.20 | 35.42 | 35.04 | 35.36 | 13,152,376 | +0.20(+0.57%) |
Jan 11, 2021 | 35.02 | 35.32 | 34.96 | 35.16 | 9,854,210 | -0.10(-0.28%) |
Jan 08, 2021 | 35.96 | 35.99 | 34.86 | 35.26 | 15,582,650 | -1.22(-3.34%) |
Jan 07, 2021 | 36.54 | 36.58 | 36.36 | 36.48 | 10,711,586 | -0.12(-0.33%) |
Jan 06, 2021 | 36.92 | 36.92 | 36.24 | 36.60 | 18,008,136 | -0.58(-1.56%) |
Jan 05, 2021 | 37.18 | 37.26 | 36.98 | 37.18 | 11,374,910 | +0.08(+0.22%) |
Jan 04, 2021 | 36.96 | 37.10 | 36.78 | 37.10 | 16,068,918 | +0.84(+2.32%) |
Dec 31, 2020 | 36.26 | 36.26 | 36.26 | 6,798,954 | +0.16(+0.44%) | |
Dec 30, 2020 | 35.88 | 36.12 | 35.86 | 36.10 | 6,798,954 | +0.28(+0.78%) |
Dec 29, 2020 | 35.82 | 35.98 | 35.70 | 35.82 | 8,010,261 | +0.08(+0.22%) |
Dec 28, 2020 | 36.02 | 36.16 | 35.70 | 35.74 | 8,365,674 | -0.10(-0.28%) |
Dec 24, 2020 | 35.72 | 35.86 | 35.68 | 35.84 | 3,747,950 | +0.12(+0.34%) |
Dec 23, 2020 | 35.60 | 35.82 | 35.58 | 35.72 | 7,834,548 | +0.20(+0.56%) |
Dec 22, 2020 | 35.84 | 35.86 | 35.44 | 35.52 | 6,234,883 | -0.26(-0.73%) |
Dec 21, 2020 | 35.84 | 35.96 | 35.72 | 35.78 | 10,089,560 | -0.08(-0.22%) |
Dec 18, 2020 | 35.92 | 35.98 | 35.80 | 35.86 | 6,758,800 | -0.08(-0.22%) |
Dec 17, 2020 | 36.02 | 36.16 | 35.90 | 35.94 | 7,705,492 | +0.38(+1.07%) |
Dec 16, 2020 | 35.38 | 35.58 | 35.16 | 35.56 | 11,407,968 | +0.18(+0.51%) |
Dec 15, 2020 | 35.28 | 35.38 | 35.18 | 35.38 | 9,279,566 | +0.50(+1.43%) |
Dec 14, 2020 | 34.96 | 35.06 | 34.74 | 34.88 | 9,914,178 | -0.20(-0.57%) |
Dec 11, 2020 | 35.00 | 35.24 | 34.99 | 35.08 | 5,446,150 | +0.08(+0.23%) |
Dec 10, 2020 | 35.16 | 35.29 | 34.90 | 35.00 | 6,927,351 | -0.10(-0.28%) |
Dec 09, 2020 | 35.36 | 35.38 | 34.82 | 35.10 | 9,484,342 | -0.56(-1.57%) |
Dec 08, 2020 | 35.70 | 35.76 | 35.52 | 35.66 | 5,391,846 | +0.12(+0.34%) |
Dec 07, 2020 | 35.06 | 35.64 | 35.06 | 35.54 | 8,675,326 | +0.50(+1.43%) |
Dec 04, 2020 | 35.14 | 35.24 | 34.88 | 35.04 | 12,287,150 | -0.08(-0.23%) |
Dec 03, 2020 | 35.08 | 35.14 | 34.76 | 35.12 | 10,695,322 | +0.28(+0.80%) |
Dec 02, 2020 | 34.70 | 34.92 | 34.58 | 34.84 | 11,697,834 | +0.26(+0.75%) |
Dec 01, 2020 | 34.50 | 34.66 | 34.40 | 34.58 | 16,314,361 | +0.68(+2.01%) |
Nov 30, 2020 | 33.90 | 34.04 | 33.74 | 33.90 | 17,603,306 | -0.18(-0.53%) |
Nov 27, 2020 | 33.94 | 34.12 | 33.90 | 34.08 | 9,010,250 | -0.38(-1.10%) |
Nov 25, 2020 | 34.54 | 34.66 | 34.40 | 34.46 | 9,603,850 | -0.02(-0.06%) |
Nov 24, 2020 | 34.42 | 34.50 | 34.32 | 34.48 | 25,166,796 | -0.52(-1.49%) |
Nov 23, 2020 | 35.58 | 35.62 | 34.92 | 35.00 | 11,364,831 | -0.74(-2.07%) |
Nov 20, 2020 | 35.82 | 35.86 | 35.68 | 35.74 | 4,734,300 | +0.12(+0.34%) |
Nov 19, 2020 | 35.42 | 35.62 | 35.40 | 35.62 | 6,426,694 | -0.06(-0.17%) |
Nov 18, 2020 | 35.82 | 35.94 | 35.64 | 35.68 | 6,336,606 | -0.20(-0.56%) |
Nov 17, 2020 | 36.04 | 36.08 | 35.80 | 35.88 | 9,398,958 | -0.12(-0.33%) |
Nov 16, 2020 | 36.04 | 36.16 | 35.94 | 36.00 | 10,070,272 | +0.00(+0.00%) |
Nov 13, 2020 | 36.12 | 36.14 | 35.94 | 36.00 | 6,699,900 | +0.22(+0.61%) |
Nov 12, 2020 | 35.78 | 35.94 | 35.74 | 35.78 | 6,881,092 | +0.24(+0.68%) |
Nov 11, 2020 | 35.52 | 35.62 | 35.46 | 35.54 | 9,047,280 | -0.16(-0.45%) |
Nov 10, 2020 | 35.90 | 35.96 | 35.70 | 35.70 | 9,959,598 | +0.10(+0.28%) |
Nov 09, 2020 | 35.86 | 35.88 | 35.30 | 35.60 | 23,695,104 | -1.62(-4.35%) |
Nov 06, 2020 | 37.28 | 37.30 | 37.03 | 37.22 | 9,352,050 | +0.06(+0.16%) |
Nov 05, 2020 | 36.80 | 37.26 | 36.78 | 37.16 | 14,975,308 | +0.80(+2.20%) |
Nov 04, 2020 | 36.38 | 36.44 | 36.10 | 36.36 | 9,411,352 | +0.02(+0.06%) |
Nov 03, 2020 | 36.38 | 36.46 | 36.24 | 36.34 | 7,910,159 | +0.20(+0.55%) |