Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.74 | 33.93 | 32.69 | 32.81 | 22,867,786 | -0.07(-0.20%) |
Jan 28, 2021 | 32.92 | 33.65 | 32.40 | 32.88 | 36,905,528 | +0.80(+2.49%) |
Jan 27, 2021 | 32.95 | 32.97 | 31.98 | 32.08 | 33,519,376 | -1.28(-3.85%) |
Jan 26, 2021 | 33.38 | 33.78 | 33.29 | 33.37 | 13,780,991 | -0.10(-0.28%) |
Jan 25, 2021 | 33.75 | 33.98 | 33.10 | 33.46 | 16,724,165 | -0.04(-0.11%) |
Jan 22, 2021 | 33.14 | 33.79 | 32.78 | 33.50 | 29,178,520 | -0.46(-1.34%) |
Jan 21, 2021 | 34.23 | 34.27 | 33.67 | 33.95 | 20,619,152 | -0.31(-0.92%) |
Jan 20, 2021 | 33.75 | 34.53 | 33.66 | 34.27 | 31,733,498 | +1.11(+3.36%) |
Jan 19, 2021 | 33.40 | 33.45 | 32.87 | 33.16 | 27,725,064 | +0.34(+1.04%) |
Jan 15, 2021 | 33.60 | 33.75 | 32.78 | 32.81 | 27,891,342 | -1.05(-3.09%) |
Jan 14, 2021 | 33.89 | 34.37 | 33.72 | 33.86 | 18,150,794 | -0.03(-0.08%) |
Jan 13, 2021 | 34.23 | 34.52 | 33.87 | 33.89 | 15,895,677 | -0.38(-1.11%) |
Jan 12, 2021 | 34.13 | 34.28 | 33.56 | 34.27 | 21,972,212 | +0.25(+0.73%) |
Jan 11, 2021 | 34.02 | 34.50 | 33.98 | 34.02 | 27,598,916 | -0.70(-2.03%) |
Jan 08, 2021 | 35.61 | 35.68 | 34.04 | 34.72 | 51,536,964 | -1.76(-4.82%) |
Jan 07, 2021 | 36.44 | 36.76 | 35.95 | 36.48 | 19,690,050 | -0.09(-0.23%) |
Jan 06, 2021 | 36.26 | 36.63 | 35.63 | 36.57 | 33,458,538 | -0.04(-0.10%) |
Jan 05, 2021 | 37.08 | 37.09 | 36.19 | 36.61 | 29,493,222 | -0.01(-0.03%) |
Jan 04, 2021 | 35.84 | 36.85 | 35.48 | 36.62 | 57,337,756 | +2.37(+6.91%) |
Dec 31, 2020 | 34.25 | 34.25 | 34.25 | 19,241,208 | -0.51(-1.48%) | |
Dec 30, 2020 | 34.03 | 34.76 | 34.01 | 34.76 | 19,241,208 | +0.78(+2.29%) |
Dec 29, 2020 | 34.14 | 34.51 | 33.84 | 33.98 | 20,611,382 | +0.05(+0.14%) |
Dec 28, 2020 | 34.81 | 35.10 | 33.93 | 33.94 | 18,006,702 | -0.32(-0.94%) |
Dec 24, 2020 | 33.99 | 34.43 | 33.87 | 34.26 | 14,869,381 | +0.10(+0.31%) |
Dec 23, 2020 | 33.78 | 34.27 | 33.78 | 34.15 | 26,722,780 | +0.60(+1.79%) |
Dec 22, 2020 | 34.59 | 34.60 | 33.31 | 33.56 | 36,453,104 | -1.01(-2.92%) |
Dec 21, 2020 | 34.56 | 35.00 | 34.40 | 34.56 | 19,327,426 | -0.04(-0.11%) |
Dec 18, 2020 | 35.25 | 35.25 | 34.57 | 34.60 | 23,236,722 | -0.67(-1.90%) |
Dec 17, 2020 | 34.88 | 35.60 | 34.77 | 35.27 | 43,312,880 | +1.19(+3.50%) |
Dec 16, 2020 | 33.67 | 34.09 | 33.22 | 34.08 | 22,716,320 | +0.62(+1.87%) |
Dec 15, 2020 | 33.12 | 33.65 | 32.97 | 33.46 | 25,802,116 | +1.02(+3.15%) |
Dec 14, 2020 | 33.03 | 33.44 | 32.41 | 32.44 | 29,518,816 | -0.75(-2.25%) |
Dec 11, 2020 | 33.45 | 33.65 | 33.05 | 33.18 | 14,054,391 | -0.15(-0.45%) |
Dec 10, 2020 | 33.61 | 34.08 | 33.24 | 33.33 | 18,150,204 | -0.15(-0.45%) |
Dec 09, 2020 | 34.00 | 34.20 | 33.12 | 33.48 | 28,221,732 | -0.90(-2.61%) |
Dec 08, 2020 | 34.68 | 34.76 | 34.27 | 34.38 | 15,880,907 | -0.14(-0.41%) |
Dec 07, 2020 | 33.39 | 34.92 | 33.33 | 34.53 | 28,069,636 | +1.13(+3.37%) |
Dec 04, 2020 | 33.58 | 33.87 | 33.16 | 33.40 | 16,681,509 | -0.19(-0.56%) |
Dec 03, 2020 | 34.19 | 34.19 | 33.33 | 33.59 | 22,318,564 | -0.44(-1.28%) |
Dec 02, 2020 | 34.02 | 34.15 | 33.60 | 34.02 | 25,076,036 | +0.01(+0.03%) |
Dec 01, 2020 | 33.86 | 34.12 | 33.18 | 34.01 | 33,505,226 | +1.21(+3.69%) |
Nov 30, 2020 | 32.13 | 32.80 | 31.84 | 32.80 | 25,774,666 | +0.43(+1.31%) |
Nov 27, 2020 | 31.73 | 32.44 | 31.69 | 32.38 | 12,417,227 | +0.18(+0.56%) |
Nov 25, 2020 | 31.92 | 32.38 | 31.84 | 32.20 | 32,988,138 | +0.59(+1.86%) |
Nov 24, 2020 | 31.57 | 32.07 | 31.45 | 31.61 | 43,365,740 | -0.89(-2.74%) |
Nov 23, 2020 | 33.61 | 33.65 | 32.48 | 32.50 | 35,775,708 | -1.46(-4.29%) |
Nov 20, 2020 | 34.01 | 34.39 | 33.73 | 33.96 | 26,704,200 | +0.36(+1.07%) |
Nov 19, 2020 | 33.46 | 33.89 | 33.30 | 33.60 | 27,376,852 | -0.28(-0.84%) |
Nov 18, 2020 | 34.94 | 34.97 | 33.87 | 33.88 | 28,408,804 | -1.06(-3.03%) |
Nov 17, 2020 | 35.39 | 35.61 | 34.94 | 34.94 | 21,892,962 | -0.78(-2.17%) |
Nov 16, 2020 | 35.81 | 36.17 | 35.42 | 35.72 | 18,104,336 | -0.24(-0.66%) |
Nov 13, 2020 | 36.27 | 36.28 | 35.78 | 35.95 | 20,373,006 | +0.49(+1.39%) |
Nov 12, 2020 | 35.47 | 36.02 | 35.37 | 35.46 | 22,397,600 | +0.32(+0.92%) |
Nov 11, 2020 | 35.06 | 35.24 | 34.74 | 35.14 | 23,625,186 | -0.39(-1.09%) |
Nov 10, 2020 | 36.92 | 36.95 | 35.49 | 35.53 | 35,197,704 | -1.25(-3.40%) |
Nov 09, 2020 | 37.28 | 37.29 | 35.97 | 36.78 | 45,976,624 | -2.40(-6.13%) |
Nov 06, 2020 | 39.39 | 39.55 | 38.77 | 39.18 | 23,175,086 | +0.19(+0.48%) |
Nov 05, 2020 | 37.72 | 39.26 | 37.71 | 38.99 | 54,729,564 | +2.60(+7.15%) |
Nov 04, 2020 | 37.29 | 37.39 | 36.32 | 36.39 | 26,393,280 | -0.85(-2.29%) |
Nov 03, 2020 | 36.98 | 37.49 | 36.73 | 37.24 | 21,526,374 | +0.70(+1.92%) |