Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.98 | 36.72 | 34.03 | 36.29 | 1,815,000 | +1.91(+5.56%) |
Jan 28, 2021 | 32.01 | 35.49 | 32.01 | 34.38 | 1,364,909 | +2.84(+9.00%) |
Jan 27, 2021 | 33.83 | 33.88 | 31.25 | 31.54 | 1,924,607 | -2.50(-7.34%) |
Jan 26, 2021 | 36.11 | 36.24 | 33.95 | 34.04 | 915,206 | -1.22(-3.46%) |
Jan 25, 2021 | 36.50 | 37.47 | 34.98 | 35.26 | 741,503 | -1.13(-3.11%) |
Jan 22, 2021 | 37.00 | 37.20 | 36.30 | 36.39 | 424,500 | -0.85(-2.28%) |
Jan 21, 2021 | 38.22 | 39.00 | 36.86 | 37.24 | 654,735 | -0.94(-2.46%) |
Jan 20, 2021 | 39.04 | 39.39 | 37.55 | 38.18 | 567,235 | -0.43(-1.11%) |
Jan 19, 2021 | 38.54 | 38.82 | 36.72 | 38.61 | 673,272 | +0.46(+1.21%) |
Jan 15, 2021 | 37.97 | 40.00 | 37.61 | 38.15 | 964,300 | +0.11(+0.29%) |
Jan 14, 2021 | 37.64 | 38.51 | 37.62 | 38.04 | 608,787 | +0.42(+1.12%) |
Jan 13, 2021 | 37.08 | 38.21 | 36.27 | 37.62 | 1,504,574 | +0.72(+1.95%) |
Jan 12, 2021 | 35.59 | 37.20 | 35.06 | 36.90 | 1,472,497 | +1.44(+4.06%) |
Jan 11, 2021 | 34.19 | 35.95 | 33.85 | 35.46 | 1,351,082 | +0.78(+2.25%) |
Jan 08, 2021 | 35.61 | 36.18 | 34.09 | 34.68 | 782,500 | -0.69(-1.95%) |
Jan 07, 2021 | 35.25 | 35.70 | 33.79 | 35.37 | 974,408 | +0.65(+1.87%) |
Jan 06, 2021 | 34.15 | 35.63 | 33.66 | 34.72 | 1,068,499 | +0.61(+1.79%) |
Jan 05, 2021 | 33.43 | 34.79 | 33.36 | 34.11 | 1,278,834 | +0.67(+2.00%) |
Jan 04, 2021 | 35.00 | 35.26 | 32.77 | 33.44 | 1,184,339 | -1.52(-4.35%) |
Dec 31, 2020 | 34.96 | 34.96 | 34.96 | 963,975 | +1.40(+4.17%) | |
Dec 30, 2020 | 32.65 | 34.37 | 32.50 | 33.56 | 963,975 | +1.00(+3.07%) |
Dec 29, 2020 | 32.44 | 32.88 | 31.56 | 32.56 | 1,415,422 | +0.06(+0.18%) |
Dec 28, 2020 | 33.29 | 33.52 | 32.10 | 32.50 | 744,115 | -0.70(-2.11%) |
Dec 24, 2020 | 33.51 | 34.00 | 32.83 | 33.20 | 535,100 | -0.05(-0.15%) |
Dec 23, 2020 | 34.16 | 34.21 | 31.91 | 33.25 | 1,071,992 | -0.65(-1.92%) |
Dec 22, 2020 | 33.01 | 34.12 | 32.90 | 33.90 | 611,063 | +0.95(+2.87%) |
Dec 21, 2020 | 31.60 | 33.90 | 31.60 | 32.95 | 1,071,796 | +1.14(+3.60%) |
Dec 18, 2020 | 33.43 | 33.86 | 31.62 | 31.81 | 2,896,800 | -1.18(-3.58%) |
Dec 17, 2020 | 32.20 | 33.88 | 32.20 | 32.99 | 1,218,672 | +0.82(+2.55%) |
Dec 16, 2020 | 32.53 | 33.23 | 31.96 | 32.17 | 672,537 | -0.44(-1.35%) |
Dec 15, 2020 | 33.82 | 34.97 | 31.71 | 32.61 | 1,677,229 | -0.92(-2.74%) |
Dec 14, 2020 | 33.06 | 35.24 | 32.62 | 33.53 | 1,413,394 | +1.19(+3.68%) |
Dec 11, 2020 | 32.79 | 34.60 | 31.06 | 32.34 | 1,854,400 | -1.00(-3.00%) |
Dec 10, 2020 | 30.54 | 34.32 | 30.50 | 33.34 | 8,568,402 | +3.62(+12.18%) |
Dec 09, 2020 | 30.37 | 31.79 | 29.39 | 29.72 | 2,308,128 | -0.36(-1.20%) |
Dec 08, 2020 | 27.88 | 30.72 | 27.15 | 30.08 | 1,762,929 | +1.78(+6.29%) |
Dec 07, 2020 | 28.20 | 30.59 | 28.13 | 28.30 | 981,142 | +0.09(+0.32%) |
Dec 04, 2020 | 26.99 | 28.36 | 26.88 | 28.21 | 672,000 | +1.16(+4.29%) |
Dec 03, 2020 | 27.04 | 27.98 | 26.80 | 27.05 | 817,901 | +0.04(+0.15%) |
Dec 02, 2020 | 28.04 | 28.20 | 26.92 | 27.01 | 842,570 | -1.02(-3.64%) |
Dec 01, 2020 | 28.25 | 29.24 | 27.32 | 28.03 | 670,748 | -0.09(-0.32%) |
Nov 30, 2020 | 28.59 | 28.59 | 27.13 | 28.12 | 1,624,535 | -0.52(-1.82%) |
Nov 27, 2020 | 28.50 | 29.58 | 28.20 | 28.64 | 599,700 | +0.06(+0.21%) |
Nov 25, 2020 | 28.37 | 29.16 | 27.89 | 28.58 | 404,600 | +0.06(+0.21%) |
Nov 24, 2020 | 30.34 | 31.21 | 27.55 | 28.52 | 803,489 | -1.43(-4.77%) |
Nov 23, 2020 | 30.77 | 31.35 | 29.81 | 29.95 | 576,343 | -0.54(-1.77%) |
Nov 20, 2020 | 30.10 | 30.73 | 29.87 | 30.49 | 386,300 | +0.51(+1.70%) |
Nov 19, 2020 | 29.40 | 30.20 | 29.36 | 29.98 | 619,904 | +0.57(+1.94%) |
Nov 18, 2020 | 29.05 | 29.79 | 28.86 | 29.41 | 553,564 | +0.26(+0.89%) |
Nov 17, 2020 | 29.30 | 30.05 | 28.79 | 29.15 | 422,705 | -0.32(-1.09%) |
Nov 16, 2020 | 29.72 | 30.15 | 28.72 | 29.47 | 565,424 | -0.53(-1.77%) |
Nov 13, 2020 | 29.20 | 30.88 | 28.66 | 30.00 | 878,400 | +1.11(+3.84%) |
Nov 12, 2020 | 29.64 | 29.64 | 27.89 | 28.89 | 871,033 | +0.31(+1.08%) |
Nov 11, 2020 | 29.67 | 30.50 | 27.39 | 28.58 | 1,220,148 | +1.67(+6.21%) |
Nov 10, 2020 | 28.51 | 28.51 | 25.88 | 26.91 | 1,203,330 | -0.90(-3.24%) |
Nov 09, 2020 | 30.00 | 30.40 | 27.65 | 27.81 | 576,539 | -1.46(-4.99%) |
Nov 06, 2020 | 28.43 | 30.00 | 27.74 | 29.27 | 492,300 | +1.07(+3.79%) |
Nov 05, 2020 | 28.51 | 29.20 | 27.92 | 28.20 | 600,223 | -0.01(-0.04%) |
Nov 04, 2020 | 27.01 | 28.61 | 26.65 | 28.21 | 496,133 | +1.56(+5.85%) |
Nov 03, 2020 | 25.84 | 26.95 | 25.84 | 26.65 | 256,000 | +1.01(+3.94%) |