Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.12 | 34.54 | 33.00 | 33.10 | 2,404,648 | -1.21(-3.52%) |
Jan 28, 2021 | 34.03 | 35.02 | 33.88 | 34.31 | 2,465,010 | +0.64(+1.91%) |
Jan 27, 2021 | 33.99 | 34.27 | 32.82 | 33.66 | 2,622,828 | -1.00(-2.88%) |
Jan 26, 2021 | 35.49 | 35.49 | 34.59 | 34.66 | 1,090,312 | -0.30(-0.86%) |
Jan 25, 2021 | 35.13 | 35.30 | 33.96 | 34.97 | 1,571,414 | -0.08(-0.22%) |
Jan 22, 2021 | 35.36 | 35.36 | 34.65 | 35.04 | 1,248,971 | -0.43(-1.22%) |
Jan 21, 2021 | 35.39 | 35.64 | 35.04 | 35.48 | 2,558,210 | +0.01(+0.03%) |
Jan 20, 2021 | 35.18 | 35.65 | 34.82 | 35.47 | 1,823,315 | +0.42(+1.21%) |
Jan 19, 2021 | 35.66 | 36.16 | 34.86 | 35.04 | 1,721,504 | -0.66(-1.85%) |
Jan 15, 2021 | 36.54 | 36.69 | 35.55 | 35.70 | 2,144,167 | -1.15(-3.12%) |
Jan 14, 2021 | 37.31 | 37.46 | 36.78 | 36.85 | 1,571,931 | -0.27(-0.74%) |
Jan 13, 2021 | 37.28 | 37.45 | 36.78 | 37.13 | 1,739,473 | -0.43(-1.16%) |
Jan 12, 2021 | 35.91 | 37.77 | 35.66 | 37.56 | 2,768,501 | +1.75(+4.90%) |
Jan 11, 2021 | 35.83 | 36.31 | 35.53 | 35.81 | 1,619,092 | -0.41(-1.12%) |
Jan 08, 2021 | 35.99 | 36.34 | 35.66 | 36.21 | 1,943,904 | +0.23(+0.63%) |
Jan 07, 2021 | 34.99 | 36.08 | 34.81 | 35.99 | 3,915,301 | +0.99(+2.83%) |
Jan 06, 2021 | 33.62 | 35.48 | 33.59 | 34.99 | 2,240,032 | +1.80(+5.43%) |
Jan 05, 2021 | 32.83 | 33.54 | 32.59 | 33.19 | 3,233,465 | +0.44(+1.35%) |
Jan 04, 2021 | 33.43 | 33.83 | 32.17 | 32.75 | 2,517,741 | -0.49(-1.48%) |
Dec 31, 2020 | 33.24 | 33.24 | 33.24 | 2,999,976 | -0.12(-0.37%) | |
Dec 30, 2020 | 33.41 | 33.91 | 32.82 | 33.36 | 2,999,976 | +0.03(+0.08%) |
Dec 29, 2020 | 34.66 | 34.66 | 33.24 | 33.33 | 1,921,387 | -0.86(-2.51%) |
Dec 28, 2020 | 34.45 | 34.86 | 34.13 | 34.19 | 952,797 | -0.01(-0.03%) |
Dec 24, 2020 | 34.33 | 34.33 | 33.81 | 34.20 | 354,728 | +0.01(+0.03%) |
Dec 23, 2020 | 34.21 | 34.45 | 34.01 | 34.19 | 1,334,623 | +0.25(+0.75%) |
Dec 22, 2020 | 33.84 | 34.30 | 33.44 | 33.94 | 1,665,276 | +0.06(+0.17%) |
Dec 21, 2020 | 33.41 | 33.93 | 32.82 | 33.88 | 1,425,185 | -0.22(-0.64%) |
Dec 18, 2020 | 34.86 | 35.04 | 33.89 | 34.10 | 4,249,004 | -0.91(-2.61%) |
Dec 17, 2020 | 35.12 | 35.16 | 34.54 | 35.01 | 1,649,909 | +0.00(+0.00%) |
Dec 16, 2020 | 35.33 | 35.46 | 34.90 | 35.01 | 1,038,911 | -0.12(-0.35%) |
Dec 15, 2020 | 34.71 | 35.17 | 34.26 | 35.14 | 1,171,061 | +0.60(+1.75%) |
Dec 14, 2020 | 34.92 | 35.43 | 34.46 | 34.53 | 1,703,390 | -0.05(-0.14%) |
Dec 11, 2020 | 34.12 | 34.66 | 34.03 | 34.58 | 1,533,517 | +0.08(+0.25%) |
Dec 10, 2020 | 34.75 | 34.91 | 34.22 | 34.49 | 1,219,573 | -0.60(-1.72%) |
Dec 09, 2020 | 35.11 | 35.49 | 34.83 | 35.10 | 1,340,523 | +0.24(+0.68%) |
Dec 08, 2020 | 34.67 | 35.07 | 34.55 | 34.86 | 2,127,154 | -0.12(-0.35%) |
Dec 07, 2020 | 34.83 | 34.99 | 34.33 | 34.99 | 1,122,913 | +0.00(+0.00%) |
Dec 04, 2020 | 34.38 | 34.99 | 34.07 | 34.99 | 1,738,869 | +0.86(+2.52%) |
Dec 03, 2020 | 33.97 | 34.50 | 33.64 | 34.13 | 1,684,995 | +0.32(+0.95%) |
Dec 02, 2020 | 34.05 | 34.05 | 33.17 | 33.81 | 1,411,307 | -0.28(-0.83%) |
Dec 01, 2020 | 33.73 | 34.40 | 33.51 | 34.09 | 1,834,243 | +0.87(+2.61%) |
Nov 30, 2020 | 33.60 | 33.68 | 33.00 | 33.22 | 3,106,105 | -0.72(-2.11%) |
Nov 27, 2020 | 34.20 | 34.63 | 33.42 | 33.94 | 776,671 | -0.23(-0.66%) |
Nov 25, 2020 | 34.54 | 34.54 | 34.02 | 34.16 | 1,175,078 | -0.55(-1.58%) |
Nov 24, 2020 | 34.35 | 35.28 | 33.95 | 34.71 | 2,150,060 | +0.90(+2.65%) |
Nov 23, 2020 | 33.47 | 33.85 | 33.21 | 33.82 | 1,522,271 | +0.73(+2.19%) |
Nov 20, 2020 | 33.26 | 33.45 | 33.00 | 33.09 | 2,375,918 | -0.24(-0.71%) |
Nov 19, 2020 | 33.46 | 33.67 | 32.70 | 33.33 | 1,737,805 | -0.31(-0.93%) |
Nov 18, 2020 | 34.47 | 34.81 | 33.64 | 33.64 | 1,837,113 | -0.78(-2.27%) |
Nov 17, 2020 | 34.22 | 34.53 | 33.52 | 34.42 | 1,964,936 | -0.29(-0.84%) |
Nov 16, 2020 | 34.65 | 34.80 | 33.79 | 34.71 | 1,299,974 | +0.72(+2.11%) |
Nov 13, 2020 | 33.33 | 34.06 | 33.20 | 33.99 | 2,087,131 | +1.11(+3.39%) |
Nov 12, 2020 | 33.83 | 33.84 | 32.46 | 32.88 | 2,142,539 | -0.89(-2.63%) |
Nov 11, 2020 | 34.90 | 34.90 | 33.57 | 33.77 | 1,841,482 | -1.14(-3.27%) |
Nov 10, 2020 | 33.53 | 35.16 | 33.32 | 34.91 | 3,748,183 | +1.48(+4.43%) |
Nov 09, 2020 | 33.60 | 36.20 | 33.30 | 33.43 | 3,456,344 | +1.40(+4.36%) |
Nov 06, 2020 | 33.01 | 33.01 | 31.89 | 32.03 | 1,434,074 | -0.83(-2.53%) |
Nov 05, 2020 | 31.99 | 33.01 | 31.91 | 32.86 | 1,274,900 | +1.40(+4.44%) |
Nov 04, 2020 | 32.08 | 32.33 | 31.45 | 31.47 | 1,818,992 | -0.97(-3.00%) |
Nov 03, 2020 | 31.72 | 32.61 | 31.29 | 32.44 | 2,637,045 | +1.36(+4.39%) |