Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.12 | 27.60 | 26.96 | 27.44 | 5,875,200 | -0.04(-0.15%) |
Jan 28, 2021 | 27.27 | 27.86 | 27.11 | 27.48 | 6,741,888 | +0.42(+1.54%) |
Jan 27, 2021 | 27.20 | 27.58 | 26.67 | 27.06 | 8,754,068 | -0.50(-1.83%) |
Jan 26, 2021 | 28.19 | 28.23 | 27.52 | 27.57 | 4,225,696 | -0.66(-2.33%) |
Jan 25, 2021 | 28.48 | 28.55 | 27.84 | 28.23 | 6,352,772 | -0.42(-1.47%) |
Jan 22, 2021 | 28.84 | 28.97 | 28.52 | 28.65 | 6,484,400 | -0.28(-0.96%) |
Jan 21, 2021 | 29.11 | 29.41 | 28.82 | 28.93 | 3,963,392 | -0.17(-0.59%) |
Jan 20, 2021 | 29.01 | 29.14 | 28.74 | 29.10 | 3,890,540 | +0.07(+0.26%) |
Jan 19, 2021 | 29.03 | 29.29 | 28.84 | 29.02 | 3,613,004 | +0.08(+0.27%) |
Jan 15, 2021 | 29.12 | 29.13 | 28.40 | 28.95 | 5,508,000 | -0.37(-1.26%) |
Jan 14, 2021 | 29.77 | 29.80 | 29.25 | 29.32 | 3,127,256 | -0.46(-1.54%) |
Jan 13, 2021 | 30.43 | 30.44 | 29.76 | 29.77 | 3,233,304 | -0.68(-2.24%) |
Jan 12, 2021 | 30.11 | 30.67 | 30.03 | 30.46 | 3,101,500 | +0.24(+0.79%) |
Jan 11, 2021 | 30.52 | 30.54 | 29.95 | 30.22 | 2,675,308 | -0.33(-1.07%) |
Jan 08, 2021 | 30.17 | 31.00 | 30.11 | 30.55 | 3,374,000 | +0.33(+1.08%) |
Jan 07, 2021 | 29.45 | 30.29 | 29.45 | 30.22 | 5,481,656 | +0.77(+2.61%) |
Jan 06, 2021 | 29.48 | 30.10 | 29.32 | 29.45 | 6,757,620 | -0.58(-1.94%) |
Jan 05, 2021 | 30.08 | 30.39 | 29.61 | 30.03 | 5,890,872 | -0.13(-0.43%) |
Jan 04, 2021 | 31.96 | 32.08 | 30.04 | 30.16 | 6,741,224 | -1.65(-5.19%) |
Dec 31, 2020 | 31.81 | 31.81 | 31.81 | 3,545,000 | +0.18(+0.56%) | |
Dec 30, 2020 | 31.50 | 32.03 | 31.48 | 31.64 | 3,545,000 | +0.16(+0.49%) |
Dec 29, 2020 | 31.79 | 31.91 | 31.25 | 31.48 | 3,761,664 | -0.20(-0.63%) |
Dec 28, 2020 | 31.34 | 31.89 | 31.07 | 31.68 | 4,041,656 | +0.75(+2.43%) |
Dec 24, 2020 | 30.89 | 31.01 | 30.68 | 30.93 | 1,165,200 | +0.09(+0.29%) |
Dec 23, 2020 | 30.81 | 31.03 | 30.77 | 30.84 | 3,006,824 | +0.08(+0.25%) |
Dec 22, 2020 | 30.54 | 30.77 | 30.26 | 30.76 | 3,225,908 | +0.21(+0.70%) |
Dec 21, 2020 | 30.14 | 30.58 | 29.60 | 30.55 | 7,532,280 | -0.04(-0.15%) |
Dec 18, 2020 | 30.64 | 30.64 | 30.18 | 30.59 | 9,810,800 | +0.17(+0.56%) |
Dec 17, 2020 | 30.36 | 30.53 | 30.22 | 30.42 | 3,569,444 | +0.19(+0.63%) |
Dec 16, 2020 | 30.40 | 30.79 | 30.02 | 30.23 | 3,813,704 | -0.11(-0.36%) |
Dec 15, 2020 | 29.80 | 30.56 | 29.75 | 30.34 | 7,356,520 | +0.77(+2.60%) |
Dec 14, 2020 | 29.38 | 29.98 | 29.29 | 29.57 | 7,498,460 | +0.33(+1.12%) |
Dec 11, 2020 | 28.55 | 29.26 | 28.39 | 29.25 | 5,185,200 | +0.56(+1.94%) |
Dec 10, 2020 | 28.44 | 28.73 | 28.22 | 28.69 | 3,946,240 | +0.17(+0.59%) |
Dec 09, 2020 | 28.84 | 29.09 | 28.41 | 28.52 | 3,783,068 | -0.37(-1.28%) |
Dec 08, 2020 | 28.51 | 29.05 | 28.38 | 28.89 | 4,431,564 | +0.24(+0.83%) |
Dec 07, 2020 | 28.16 | 28.76 | 28.05 | 28.65 | 4,579,976 | +0.63(+2.25%) |
Dec 04, 2020 | 28.75 | 28.83 | 27.98 | 28.02 | 5,454,400 | -0.73(-2.53%) |
Dec 03, 2020 | 27.99 | 28.89 | 27.99 | 28.75 | 6,027,424 | +0.43(+1.50%) |
Dec 02, 2020 | 28.77 | 28.79 | 28.28 | 28.32 | 4,263,176 | -0.49(-1.69%) |
Dec 01, 2020 | 29.00 | 29.30 | 28.73 | 28.81 | 5,658,116 | -0.05(-0.17%) |
Nov 30, 2020 | 28.80 | 28.91 | 28.45 | 28.86 | 11,643,016 | +0.06(+0.21%) |
Nov 27, 2020 | 28.57 | 28.85 | 28.50 | 28.80 | 1,938,000 | +0.11(+0.39%) |
Nov 25, 2020 | 28.45 | 28.76 | 28.26 | 28.69 | 3,934,400 | +0.39(+1.38%) |
Nov 24, 2020 | 28.43 | 28.57 | 28.17 | 28.30 | 5,989,032 | +0.01(+0.04%) |
Nov 23, 2020 | 28.54 | 28.63 | 27.96 | 28.29 | 5,574,892 | -0.33(-1.15%) |
Nov 20, 2020 | 28.36 | 28.84 | 28.14 | 28.62 | 5,804,000 | +0.16(+0.56%) |
Nov 19, 2020 | 29.16 | 29.31 | 28.01 | 28.46 | 8,041,312 | -0.54(-1.85%) |
Nov 18, 2020 | 29.20 | 29.50 | 28.82 | 28.99 | 7,397,196 | -0.05(-0.19%) |
Nov 17, 2020 | 28.95 | 29.18 | 28.55 | 29.05 | 5,087,104 | +0.04(+0.12%) |
Nov 16, 2020 | 29.41 | 29.69 | 28.95 | 29.01 | 7,867,648 | -0.41(-1.41%) |
Nov 13, 2020 | 29.38 | 29.73 | 29.28 | 29.43 | 6,523,200 | +0.09(+0.32%) |
Nov 12, 2020 | 29.70 | 29.85 | 29.25 | 29.33 | 3,612,192 | -0.12(-0.40%) |
Nov 11, 2020 | 29.41 | 29.68 | 29.18 | 29.45 | 4,303,064 | +0.20(+0.69%) |
Nov 10, 2020 | 30.05 | 30.23 | 29.13 | 29.25 | 7,425,188 | -1.09(-3.58%) |
Nov 09, 2020 | 32.63 | 32.74 | 30.32 | 30.33 | 7,261,100 | -0.60(-1.93%) |
Nov 06, 2020 | 31.06 | 31.06 | 30.66 | 30.93 | 2,878,000 | -0.06(-0.19%) |
Nov 05, 2020 | 30.65 | 31.18 | 30.44 | 30.99 | 4,319,000 | +0.65(+2.15%) |
Nov 04, 2020 | 29.85 | 30.73 | 29.40 | 30.34 | 4,421,812 | +1.24(+4.26%) |
Nov 03, 2020 | 28.71 | 29.69 | 28.58 | 29.09 | 5,582,292 | +0.74(+2.63%) |