Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.99 | 35.53 | 34.48 | 34.73 | 3,958,334 | -0.49(-1.39%) |
Jan 28, 2021 | 35.18 | 35.82 | 34.72 | 35.22 | 5,561,873 | +0.03(+0.08%) |
Jan 27, 2021 | 35.55 | 36.08 | 34.88 | 35.19 | 5,997,802 | -1.04(-2.87%) |
Jan 26, 2021 | 36.21 | 36.44 | 35.71 | 36.23 | 2,680,311 | +0.17(+0.48%) |
Jan 25, 2021 | 36.37 | 36.39 | 35.02 | 36.05 | 2,857,924 | -0.12(-0.34%) |
Jan 22, 2021 | 36.12 | 36.29 | 35.75 | 36.18 | 2,392,884 | -0.46(-1.25%) |
Jan 21, 2021 | 36.95 | 37.03 | 36.16 | 36.64 | 5,075,121 | -0.07(-0.19%) |
Jan 20, 2021 | 36.18 | 36.77 | 35.69 | 36.71 | 7,378,081 | +1.04(+2.93%) |
Jan 19, 2021 | 35.53 | 35.75 | 35.40 | 35.66 | 5,211,087 | +0.29(+0.81%) |
Jan 15, 2021 | 34.85 | 35.68 | 34.72 | 35.38 | 6,946,501 | +0.48(+1.38%) |
Jan 14, 2021 | 33.97 | 35.18 | 33.95 | 34.90 | 9,206,999 | +0.96(+2.84%) |
Jan 13, 2021 | 35.61 | 35.72 | 33.43 | 33.93 | 16,020,617 | -2.63(-7.19%) |
Jan 12, 2021 | 36.14 | 36.57 | 36.01 | 36.56 | 2,914,778 | +0.53(+1.48%) |
Jan 11, 2021 | 36.34 | 36.61 | 36.03 | 36.03 | 3,125,100 | -0.76(-2.06%) |
Jan 08, 2021 | 36.49 | 36.88 | 36.09 | 36.79 | 5,642,799 | +0.42(+1.15%) |
Jan 07, 2021 | 35.73 | 36.37 | 35.51 | 36.37 | 4,832,547 | +1.08(+3.06%) |
Jan 06, 2021 | 34.93 | 35.84 | 34.73 | 35.29 | 5,483,009 | +0.29(+0.83%) |
Jan 05, 2021 | 34.25 | 35.24 | 34.06 | 35.00 | 4,310,365 | +0.46(+1.34%) |
Jan 04, 2021 | 35.20 | 35.20 | 34.15 | 34.54 | 7,369,731 | -0.38(-1.09%) |
Dec 31, 2020 | 34.92 | 34.92 | 34.92 | 9,238,608 | +0.38(+1.09%) | |
Dec 30, 2020 | 34.15 | 34.80 | 34.07 | 34.54 | 9,238,608 | +0.48(+1.40%) |
Dec 29, 2020 | 34.75 | 35.12 | 33.99 | 34.06 | 8,724,835 | -0.64(-1.85%) |
Dec 28, 2020 | 35.04 | 35.14 | 34.51 | 34.71 | 6,694,871 | -0.07(-0.19%) |
Dec 24, 2020 | 35.14 | 35.20 | 34.66 | 34.77 | 3,504,736 | -0.20(-0.56%) |
Dec 23, 2020 | 34.73 | 35.18 | 34.49 | 34.97 | 3,460,281 | +0.32(+0.92%) |
Dec 22, 2020 | 35.11 | 35.19 | 34.56 | 34.65 | 2,729,437 | -0.16(-0.45%) |
Dec 21, 2020 | 34.45 | 34.94 | 33.84 | 34.81 | 3,664,391 | +0.07(+0.19%) |
Dec 18, 2020 | 35.73 | 35.92 | 34.48 | 34.74 | 10,598,169 | -0.85(-2.40%) |
Dec 17, 2020 | 35.34 | 35.65 | 35.32 | 35.59 | 3,864,479 | +0.40(+1.14%) |
Dec 16, 2020 | 35.23 | 35.39 | 35.09 | 35.19 | 3,406,397 | +0.06(+0.18%) |
Dec 15, 2020 | 34.93 | 35.20 | 34.48 | 35.13 | 4,215,530 | +0.62(+1.81%) |
Dec 14, 2020 | 34.30 | 34.76 | 34.26 | 34.51 | 4,527,811 | +0.38(+1.10%) |
Dec 11, 2020 | 34.16 | 34.56 | 33.90 | 34.13 | 3,071,288 | -0.25(-0.72%) |
Dec 10, 2020 | 33.80 | 34.42 | 33.50 | 34.38 | 5,215,142 | +0.30(+0.88%) |
Dec 09, 2020 | 34.37 | 34.76 | 33.83 | 34.08 | 4,959,368 | -0.16(-0.47%) |
Dec 08, 2020 | 33.50 | 34.26 | 33.42 | 34.24 | 3,857,159 | +0.71(+2.12%) |
Dec 07, 2020 | 34.41 | 34.61 | 33.33 | 33.53 | 6,616,598 | -0.82(-2.39%) |
Dec 04, 2020 | 33.84 | 34.44 | 33.66 | 34.35 | 5,384,829 | +0.57(+1.68%) |
Dec 03, 2020 | 33.74 | 34.07 | 33.39 | 33.78 | 4,706,814 | +0.19(+0.55%) |
Dec 02, 2020 | 33.63 | 33.87 | 33.19 | 33.60 | 4,992,911 | -0.23(-0.68%) |
Dec 01, 2020 | 33.28 | 33.72 | 32.90 | 33.83 | 7,235,218 | +0.94(+2.85%) |
Nov 30, 2020 | 33.46 | 33.55 | 32.40 | 32.89 | 5,014,917 | -0.38(-1.13%) |
Nov 27, 2020 | 33.04 | 33.45 | 32.89 | 33.26 | 2,956,681 | +0.22(+0.68%) |
Nov 25, 2020 | 33.27 | 33.34 | 32.04 | 33.04 | 9,328,261 | -0.47(-1.39%) |
Nov 24, 2020 | 33.35 | 33.59 | 33.06 | 33.51 | 6,109,894 | +0.45(+1.37%) |
Nov 23, 2020 | 32.68 | 33.27 | 32.65 | 33.05 | 3,106,243 | +0.50(+1.52%) |
Nov 20, 2020 | 32.72 | 32.96 | 32.54 | 32.56 | 3,025,319 | -0.08(-0.23%) |
Nov 19, 2020 | 32.14 | 32.74 | 31.78 | 32.63 | 4,854,524 | +0.43(+1.33%) |
Nov 18, 2020 | 32.61 | 32.76 | 32.13 | 32.21 | 2,688,899 | -0.12(-0.38%) |
Nov 17, 2020 | 31.84 | 32.49 | 31.71 | 32.33 | 2,091,693 | +0.24(+0.76%) |
Nov 16, 2020 | 31.70 | 32.16 | 31.26 | 32.09 | 3,013,718 | +0.59(+1.88%) |
Nov 13, 2020 | 30.95 | 31.53 | 30.86 | 31.50 | 3,165,534 | +0.81(+2.62%) |
Nov 12, 2020 | 30.90 | 31.17 | 30.46 | 30.69 | 2,564,853 | -0.22(-0.71%) |
Nov 11, 2020 | 31.10 | 31.10 | 30.52 | 30.91 | 2,096,723 | +0.13(+0.42%) |
Nov 10, 2020 | 30.56 | 31.06 | 30.14 | 30.78 | 3,664,312 | +0.18(+0.58%) |
Nov 09, 2020 | 31.41 | 31.47 | 30.58 | 30.60 | 3,163,429 | -0.17(-0.54%) |
Nov 06, 2020 | 30.83 | 30.91 | 30.20 | 30.77 | 1,597,565 | +0.04(+0.12%) |
Nov 05, 2020 | 30.11 | 30.78 | 30.01 | 30.73 | 3,192,166 | +1.09(+3.66%) |
Nov 04, 2020 | 29.76 | 30.04 | 29.22 | 29.65 | 3,581,075 | +0.23(+0.78%) |
Nov 03, 2020 | 29.09 | 29.95 | 29.07 | 29.42 | 1,780,738 | +0.70(+2.42%) |