Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.89 | 33.89 | 32.85 | 32.86 | 1,905,004 | -1.29(-3.79%) |
Jan 28, 2021 | 33.39 | 34.78 | 33.25 | 34.16 | 2,036,323 | +1.25(+3.79%) |
Jan 27, 2021 | 33.17 | 34.29 | 32.33 | 32.91 | 4,024,762 | -0.75(-2.22%) |
Jan 26, 2021 | 34.57 | 34.68 | 33.66 | 33.66 | 886,837 | -0.51(-1.49%) |
Jan 25, 2021 | 33.67 | 34.23 | 33.27 | 34.17 | 1,184,151 | +0.18(+0.54%) |
Jan 22, 2021 | 34.19 | 34.35 | 33.64 | 33.98 | 1,571,521 | -0.70(-2.02%) |
Jan 21, 2021 | 34.97 | 35.22 | 34.29 | 34.68 | 1,082,417 | -0.17(-0.49%) |
Jan 20, 2021 | 34.84 | 35.36 | 34.62 | 34.86 | 1,182,851 | +0.17(+0.50%) |
Jan 19, 2021 | 35.26 | 35.76 | 34.58 | 34.68 | 2,191,613 | -0.34(-0.98%) |
Jan 15, 2021 | 35.01 | 35.41 | 34.49 | 35.03 | 1,246,386 | -0.32(-0.89%) |
Jan 14, 2021 | 35.43 | 36.18 | 35.15 | 35.34 | 2,259,025 | -0.05(-0.14%) |
Jan 13, 2021 | 36.44 | 36.52 | 35.03 | 35.39 | 1,916,182 | -0.93(-2.56%) |
Jan 12, 2021 | 36.07 | 36.58 | 35.73 | 36.32 | 3,028,252 | +0.39(+1.09%) |
Jan 11, 2021 | 35.94 | 36.24 | 35.54 | 35.93 | 1,045,851 | -0.49(-1.34%) |
Jan 08, 2021 | 36.63 | 37.32 | 36.07 | 36.42 | 1,549,922 | +0.13(+0.37%) |
Jan 07, 2021 | 37.16 | 37.57 | 36.09 | 36.28 | 2,584,923 | -0.34(-0.92%) |
Jan 06, 2021 | 36.69 | 37.40 | 36.10 | 36.62 | 3,179,479 | +0.30(+0.82%) |
Jan 05, 2021 | 36.03 | 36.73 | 35.96 | 36.32 | 1,966,369 | +0.17(+0.48%) |
Jan 04, 2021 | 36.85 | 37.13 | 35.60 | 36.15 | 2,132,656 | -0.73(-1.98%) |
Dec 31, 2020 | 36.88 | 36.88 | 36.88 | 1,321,285 | +0.47(+1.29%) | |
Dec 30, 2020 | 36.26 | 36.95 | 36.03 | 36.41 | 1,321,285 | +0.14(+0.40%) |
Dec 29, 2020 | 36.28 | 36.40 | 35.87 | 36.26 | 868,277 | +0.34(+0.93%) |
Dec 28, 2020 | 36.61 | 36.64 | 35.79 | 35.93 | 1,451,473 | -0.14(-0.40%) |
Dec 24, 2020 | 36.13 | 36.26 | 35.65 | 36.07 | 726,754 | +0.11(+0.29%) |
Dec 23, 2020 | 35.78 | 36.15 | 35.53 | 35.97 | 1,895,295 | +0.45(+1.27%) |
Dec 22, 2020 | 35.48 | 35.77 | 34.80 | 35.52 | 2,593,051 | -0.08(-0.22%) |
Dec 21, 2020 | 35.11 | 35.78 | 34.46 | 35.59 | 2,015,234 | -0.33(-0.91%) |
Dec 18, 2020 | 36.38 | 36.69 | 35.73 | 35.92 | 2,218,974 | -0.42(-1.16%) |
Dec 17, 2020 | 36.02 | 36.34 | 35.18 | 36.34 | 1,928,549 | +0.53(+1.47%) |
Dec 16, 2020 | 36.38 | 36.58 | 35.57 | 35.81 | 2,824,438 | -0.70(-1.92%) |
Dec 15, 2020 | 37.01 | 37.01 | 35.55 | 36.51 | 1,588,963 | +0.82(+2.31%) |
Dec 14, 2020 | 36.39 | 36.72 | 35.62 | 35.69 | 3,233,329 | -0.34(-0.96%) |
Dec 11, 2020 | 36.29 | 36.65 | 35.94 | 36.03 | 1,104,896 | -0.44(-1.21%) |
Dec 10, 2020 | 36.38 | 36.82 | 35.83 | 36.48 | 1,568,139 | -0.36(-0.99%) |
Dec 09, 2020 | 36.83 | 37.12 | 36.03 | 36.84 | 1,988,225 | +0.39(+1.08%) |
Dec 08, 2020 | 35.95 | 37.00 | 35.95 | 36.45 | 1,363,673 | +0.14(+0.40%) |
Dec 07, 2020 | 36.26 | 36.72 | 36.03 | 36.30 | 1,678,354 | -0.34(-0.92%) |
Dec 04, 2020 | 35.60 | 36.80 | 35.47 | 36.64 | 2,180,054 | +1.46(+4.14%) |
Dec 03, 2020 | 35.23 | 35.97 | 34.47 | 35.18 | 2,124,841 | +0.23(+0.66%) |
Dec 02, 2020 | 34.67 | 34.98 | 33.55 | 34.95 | 1,659,591 | -0.20(-0.57%) |
Dec 01, 2020 | 34.23 | 35.40 | 34.14 | 35.15 | 2,093,364 | +1.61(+4.80%) |
Nov 30, 2020 | 34.36 | 34.49 | 33.42 | 33.54 | 2,682,717 | -1.03(-2.97%) |
Nov 27, 2020 | 34.85 | 35.06 | 34.37 | 34.57 | 750,844 | -0.16(-0.47%) |
Nov 25, 2020 | 35.01 | 35.41 | 34.56 | 34.73 | 1,332,870 | -0.57(-1.62%) |
Nov 24, 2020 | 34.74 | 35.74 | 34.69 | 35.30 | 2,886,004 | +1.07(+3.13%) |
Nov 23, 2020 | 34.29 | 34.37 | 33.38 | 34.23 | 1,402,672 | +0.32(+0.96%) |
Nov 20, 2020 | 33.37 | 34.29 | 32.98 | 33.91 | 2,096,902 | +0.22(+0.65%) |
Nov 19, 2020 | 32.32 | 33.78 | 31.54 | 33.69 | 2,051,117 | +1.23(+3.80%) |
Nov 18, 2020 | 33.26 | 33.44 | 32.42 | 32.46 | 1,837,347 | -0.74(-2.22%) |
Nov 17, 2020 | 32.57 | 33.52 | 31.84 | 33.19 | 4,659,324 | -0.37(-1.11%) |
Nov 16, 2020 | 33.64 | 33.84 | 32.76 | 33.57 | 2,849,808 | +0.90(+2.75%) |
Nov 13, 2020 | 32.06 | 32.82 | 31.93 | 32.67 | 1,774,962 | +1.18(+3.73%) |
Nov 12, 2020 | 32.71 | 32.87 | 31.15 | 31.49 | 2,465,038 | -1.89(-5.67%) |
Nov 11, 2020 | 34.61 | 34.64 | 32.86 | 33.38 | 3,011,997 | -1.18(-3.43%) |
Nov 10, 2020 | 33.69 | 35.26 | 33.69 | 34.57 | 3,275,689 | +1.01(+3.02%) |
Nov 09, 2020 | 32.96 | 35.38 | 32.49 | 33.56 | 6,577,270 | +4.27(+14.58%) |
Nov 06, 2020 | 29.04 | 29.53 | 28.78 | 29.28 | 2,855,178 | +0.39(+1.36%) |
Nov 05, 2020 | 27.62 | 29.07 | 27.21 | 28.89 | 1,985,047 | +1.73(+6.37%) |
Nov 04, 2020 | 27.31 | 28.01 | 26.52 | 27.16 | 1,278,818 | -0.29(-1.04%) |
Nov 03, 2020 | 27.51 | 27.95 | 27.34 | 27.45 | 1,455,242 | +0.32(+1.16%) |