Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.20 | 34.20 | 33.78 | 33.78 | 16,038 | -0.80(-2.30%) |
Jan 28, 2021 | 34.45 | 34.63 | 34.45 | 34.58 | 5,131 | +0.37(+1.10%) |
Jan 27, 2021 | 34.37 | 34.58 | 33.97 | 34.20 | 30,363 | -0.86(-2.46%) |
Jan 26, 2021 | 35.12 | 35.12 | 34.97 | 35.06 | 9,874 | +0.16(+0.47%) |
Jan 25, 2021 | 34.85 | 34.96 | 34.48 | 34.90 | 25,847 | -0.32(-0.90%) |
Jan 22, 2021 | 35.16 | 35.27 | 35.12 | 35.22 | 13,292 | -0.18(-0.50%) |
Jan 21, 2021 | 35.40 | 35.41 | 35.18 | 35.40 | 26,947 | +0.15(+0.41%) |
Jan 20, 2021 | 35.13 | 35.28 | 35.11 | 35.25 | 22,723 | +0.21(+0.60%) |
Jan 19, 2021 | 35.12 | 35.12 | 34.91 | 35.04 | 7,903 | +0.29(+0.83%) |
Jan 15, 2021 | 34.95 | 34.99 | 34.69 | 34.76 | 12,742 | -0.62(-1.75%) |
Jan 14, 2021 | 35.20 | 35.44 | 35.20 | 35.37 | 9,170 | +0.27(+0.78%) |
Jan 13, 2021 | 35.13 | 35.25 | 35.10 | 35.10 | 10,520 | -0.13(-0.36%) |
Jan 12, 2021 | 35.04 | 35.24 | 34.96 | 35.23 | 32,059 | +0.09(+0.26%) |
Jan 11, 2021 | 34.94 | 35.17 | 34.94 | 35.14 | 16,094 | -0.40(-1.13%) |
Jan 08, 2021 | 35.58 | 35.64 | 35.36 | 35.54 | 31,857 | +0.09(+0.26%) |
Jan 07, 2021 | 35.33 | 35.54 | 35.26 | 35.45 | 28,547 | +0.09(+0.25%) |
Jan 06, 2021 | 35.05 | 35.57 | 35.05 | 35.36 | 54,895 | +0.41(+1.17%) |
Jan 05, 2021 | 34.68 | 35.05 | 34.59 | 34.95 | 9,665 | +0.33(+0.95%) |
Jan 04, 2021 | 35.17 | 35.17 | 34.51 | 34.62 | 145,728 | +0.31(+0.90%) |
Dec 31, 2020 | 34.31 | 34.31 | 34.31 | 29,358 | -0.34(-0.97%) | |
Dec 30, 2020 | 34.76 | 34.89 | 34.59 | 34.65 | 29,358 | +0.08(+0.24%) |
Dec 29, 2020 | 34.79 | 34.85 | 34.54 | 34.56 | 79,898 | +0.15(+0.42%) |
Dec 28, 2020 | 34.49 | 34.62 | 34.34 | 34.42 | 62,109 | +0.33(+0.98%) |
Dec 24, 2020 | 34.14 | 34.23 | 33.99 | 34.09 | 29,220 | +0.04(+0.12%) |
Dec 23, 2020 | 34.05 | 34.14 | 33.91 | 34.04 | 593,653 | +0.37(+1.10%) |
Dec 22, 2020 | 33.67 | 33.73 | 33.59 | 33.67 | 3,796 | -0.06(-0.19%) |
Dec 21, 2020 | 33.34 | 33.82 | 33.14 | 33.74 | 25,064 | -0.47(-1.36%) |
Dec 18, 2020 | 34.48 | 34.48 | 34.20 | 34.20 | 14,477 | -0.14(-0.40%) |
Dec 17, 2020 | 34.39 | 34.53 | 34.34 | 34.34 | 3,786 | +0.17(+0.50%) |
Dec 16, 2020 | 33.96 | 34.17 | 33.94 | 34.17 | 12,985 | +0.26(+0.78%) |
Dec 15, 2020 | 33.64 | 33.90 | 33.56 | 33.90 | 83,991 | +0.43(+1.27%) |
Dec 14, 2020 | 33.67 | 33.75 | 33.48 | 33.48 | 11,977 | +0.04(+0.13%) |
Dec 11, 2020 | 33.40 | 33.45 | 33.21 | 33.44 | 32,711 | -0.24(-0.73%) |
Dec 10, 2020 | 33.40 | 33.74 | 33.40 | 33.68 | 51,319 | +0.02(+0.06%) |
Dec 09, 2020 | 33.85 | 33.88 | 33.44 | 33.66 | 1,659,696 | -0.12(-0.35%) |
Dec 08, 2020 | 33.61 | 33.78 | 33.61 | 33.78 | 76,531 | +0.13(+0.38%) |
Dec 07, 2020 | 33.66 | 33.77 | 33.62 | 33.65 | 23,529 | -0.13(-0.38%) |
Dec 04, 2020 | 33.72 | 33.87 | 33.72 | 33.78 | 12,377 | +0.29(+0.86%) |
Dec 03, 2020 | 33.51 | 33.72 | 33.47 | 33.49 | 12,653 | +0.12(+0.36%) |
Dec 02, 2020 | 33.28 | 33.48 | 33.28 | 33.37 | 14,288 | -0.04(-0.12%) |
Dec 01, 2020 | 33.28 | 33.47 | 33.23 | 33.41 | 330,854 | +0.62(+1.90%) |
Nov 30, 2020 | 33.18 | 33.34 | 32.79 | 32.79 | 10,774 | -0.40(-1.21%) |
Nov 27, 2020 | 32.99 | 33.23 | 32.99 | 33.19 | 14,477 | +0.18(+0.55%) |
Nov 25, 2020 | 32.85 | 33.14 | 32.85 | 33.01 | 36,579 | +0.02(+0.05%) |
Nov 24, 2020 | 32.77 | 33.04 | 32.72 | 32.99 | 1,061,568 | +0.48(+1.47%) |
Nov 23, 2020 | 32.66 | 32.71 | 32.42 | 32.52 | 15,304 | -0.02(-0.07%) |
Nov 20, 2020 | 32.54 | 32.62 | 32.46 | 32.54 | 13,372 | +0.02(+0.07%) |
Nov 19, 2020 | 32.31 | 32.58 | 32.24 | 32.52 | 5,609 | +0.14(+0.44%) |
Nov 18, 2020 | 32.67 | 32.67 | 32.38 | 32.38 | 17,614 | -0.18(-0.56%) |
Nov 17, 2020 | 32.48 | 32.60 | 32.34 | 32.56 | 16,500 | +0.11(+0.33%) |
Nov 16, 2020 | 32.57 | 32.57 | 32.29 | 32.45 | 21,810 | +0.28(+0.86%) |
Nov 13, 2020 | 32.06 | 32.28 | 32.01 | 32.17 | 17,903 | +0.47(+1.47%) |
Nov 12, 2020 | 32.00 | 32.10 | 31.65 | 31.71 | 19,344 | -0.43(-1.34%) |
Nov 11, 2020 | 32.12 | 32.18 | 31.96 | 32.14 | 12,350 | +0.18(+0.56%) |
Nov 10, 2020 | 31.92 | 32.07 | 31.79 | 31.96 | 1,501,021 | +0.53(+1.70%) |
Nov 09, 2020 | 31.86 | 32.01 | 31.29 | 31.43 | 131,247 | +0.84(+2.75%) |
Nov 06, 2020 | 30.67 | 30.67 | 30.54 | 30.59 | 2,762 | +0.22(+0.72%) |
Nov 05, 2020 | 30.40 | 30.51 | 30.29 | 30.37 | 16,276 | +0.62(+2.07%) |
Nov 04, 2020 | 29.48 | 29.97 | 29.48 | 29.75 | 2,065 | +0.40(+1.37%) |
Nov 03, 2020 | 29.06 | 29.39 | 29.06 | 29.35 | 6,873 | +0.91(+3.18%) |