Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.35 | 34.78 | 33.23 | 33.32 | 2,388,338 | -1.22(-3.52%) |
Jan 28, 2021 | 34.27 | 35.26 | 34.11 | 34.54 | 2,448,291 | +0.65(+1.91%) |
Jan 27, 2021 | 34.22 | 34.50 | 33.04 | 33.89 | 2,605,039 | -1.01(-2.88%) |
Jan 26, 2021 | 35.74 | 35.74 | 34.83 | 34.90 | 1,082,917 | -0.30(-0.86%) |
Jan 25, 2021 | 35.37 | 35.54 | 34.19 | 35.21 | 1,560,756 | -0.08(-0.22%) |
Jan 22, 2021 | 35.60 | 35.60 | 34.88 | 35.28 | 1,240,499 | -0.44(-1.22%) |
Jan 21, 2021 | 35.63 | 35.88 | 35.28 | 35.72 | 2,540,858 | +0.01(+0.03%) |
Jan 20, 2021 | 35.42 | 35.89 | 35.05 | 35.71 | 1,810,948 | +0.43(+1.21%) |
Jan 19, 2021 | 35.90 | 36.41 | 35.10 | 35.28 | 1,709,827 | -0.66(-1.85%) |
Jan 15, 2021 | 36.79 | 36.94 | 35.79 | 35.95 | 2,129,624 | -1.16(-3.12%) |
Jan 14, 2021 | 37.56 | 37.71 | 37.03 | 37.10 | 1,561,269 | -0.28(-0.74%) |
Jan 13, 2021 | 37.53 | 37.70 | 37.03 | 37.38 | 1,727,674 | -0.44(-1.16%) |
Jan 12, 2021 | 36.16 | 38.03 | 35.91 | 37.82 | 2,749,723 | +1.77(+4.90%) |
Jan 11, 2021 | 36.08 | 36.55 | 35.78 | 36.05 | 1,608,110 | -0.41(-1.12%) |
Jan 08, 2021 | 36.24 | 36.59 | 35.90 | 36.46 | 1,930,719 | +0.23(+0.63%) |
Jan 07, 2021 | 35.22 | 36.33 | 35.04 | 36.23 | 3,888,745 | +1.00(+2.83%) |
Jan 06, 2021 | 33.85 | 35.72 | 33.82 | 35.23 | 2,224,839 | +1.81(+5.43%) |
Jan 05, 2021 | 33.05 | 33.77 | 32.81 | 33.42 | 3,211,533 | +0.45(+1.35%) |
Jan 04, 2021 | 33.66 | 34.06 | 32.39 | 32.97 | 2,500,664 | -0.49(-1.48%) |
Dec 31, 2020 | 33.47 | 33.47 | 33.47 | 2,979,628 | -0.12(-0.37%) | |
Dec 30, 2020 | 33.64 | 34.15 | 33.04 | 33.59 | 2,979,628 | +0.03(+0.08%) |
Dec 29, 2020 | 34.90 | 34.90 | 33.47 | 33.56 | 1,908,355 | -0.86(-2.51%) |
Dec 28, 2020 | 34.68 | 35.10 | 34.36 | 34.43 | 946,334 | -0.01(-0.03%) |
Dec 24, 2020 | 34.57 | 34.57 | 34.04 | 34.44 | 352,322 | +0.01(+0.03%) |
Dec 23, 2020 | 34.45 | 34.68 | 34.24 | 34.43 | 1,325,571 | +0.26(+0.75%) |
Dec 22, 2020 | 34.08 | 34.53 | 33.67 | 34.17 | 1,653,981 | +0.06(+0.17%) |
Dec 21, 2020 | 33.64 | 34.16 | 33.04 | 34.11 | 1,415,518 | -0.22(-0.64%) |
Dec 18, 2020 | 35.10 | 35.28 | 34.12 | 34.33 | 4,220,184 | -0.92(-2.61%) |
Dec 17, 2020 | 35.36 | 35.40 | 34.78 | 35.25 | 1,638,719 | +0.00(+0.00%) |
Dec 16, 2020 | 35.57 | 35.70 | 35.14 | 35.25 | 1,031,864 | -0.12(-0.35%) |
Dec 15, 2020 | 34.95 | 35.41 | 34.49 | 35.38 | 1,163,118 | +0.61(+1.75%) |
Dec 14, 2020 | 35.16 | 35.67 | 34.69 | 34.77 | 1,691,836 | -0.05(-0.14%) |
Dec 11, 2020 | 34.35 | 34.90 | 34.27 | 34.82 | 1,523,115 | +0.09(+0.25%) |
Dec 10, 2020 | 34.99 | 35.15 | 34.45 | 34.73 | 1,211,301 | -0.61(-1.72%) |
Dec 09, 2020 | 35.35 | 35.74 | 35.06 | 35.34 | 1,331,430 | +0.24(+0.68%) |
Dec 08, 2020 | 34.91 | 35.31 | 34.79 | 35.10 | 2,112,726 | -0.12(-0.35%) |
Dec 07, 2020 | 35.06 | 35.23 | 34.57 | 35.22 | 1,115,296 | +0.00(+0.00%) |
Dec 04, 2020 | 34.62 | 35.23 | 34.30 | 35.22 | 1,727,075 | +0.86(+2.52%) |
Dec 03, 2020 | 34.20 | 34.74 | 33.87 | 34.36 | 1,673,566 | +0.32(+0.95%) |
Dec 02, 2020 | 34.28 | 34.28 | 33.40 | 34.04 | 1,401,735 | -0.28(-0.83%) |
Dec 01, 2020 | 33.96 | 34.64 | 33.74 | 34.32 | 1,821,802 | +0.87(+2.61%) |
Nov 30, 2020 | 33.83 | 33.91 | 33.22 | 33.45 | 3,085,037 | -0.72(-2.11%) |
Nov 27, 2020 | 34.44 | 34.87 | 33.65 | 34.17 | 771,403 | -0.23(-0.66%) |
Nov 25, 2020 | 34.78 | 34.78 | 34.26 | 34.40 | 1,167,108 | -0.55(-1.58%) |
Nov 24, 2020 | 34.59 | 35.52 | 34.18 | 34.95 | 2,135,477 | +0.90(+2.65%) |
Nov 23, 2020 | 33.70 | 34.08 | 33.44 | 34.05 | 1,511,946 | +0.73(+2.20%) |
Nov 20, 2020 | 33.49 | 33.68 | 33.22 | 33.32 | 2,359,803 | -0.24(-0.71%) |
Nov 19, 2020 | 33.69 | 33.90 | 32.93 | 33.55 | 1,726,018 | -0.31(-0.93%) |
Nov 18, 2020 | 34.70 | 35.04 | 33.87 | 33.87 | 1,824,652 | -0.79(-2.27%) |
Nov 17, 2020 | 34.45 | 34.77 | 33.75 | 34.65 | 1,951,609 | -0.29(-0.84%) |
Nov 16, 2020 | 34.88 | 35.03 | 34.02 | 34.95 | 1,291,156 | +0.72(+2.11%) |
Nov 13, 2020 | 33.55 | 34.29 | 33.42 | 34.23 | 2,072,975 | +1.12(+3.38%) |
Nov 12, 2020 | 34.06 | 34.08 | 32.68 | 33.11 | 2,128,007 | -0.89(-2.63%) |
Nov 11, 2020 | 35.14 | 35.14 | 33.80 | 34.00 | 1,828,992 | -1.15(-3.27%) |
Nov 10, 2020 | 33.76 | 35.40 | 33.54 | 35.15 | 3,722,760 | +1.49(+4.43%) |
Nov 09, 2020 | 33.83 | 36.45 | 33.52 | 33.66 | 3,432,901 | +1.41(+4.36%) |
Nov 06, 2020 | 33.24 | 33.24 | 32.11 | 32.25 | 1,424,347 | -0.84(-2.53%) |
Nov 05, 2020 | 32.20 | 33.24 | 32.13 | 33.09 | 1,266,253 | +1.41(+4.44%) |
Nov 04, 2020 | 32.30 | 32.55 | 31.66 | 31.68 | 1,806,654 | -0.98(-3.00%) |
Nov 03, 2020 | 31.94 | 32.83 | 31.50 | 32.66 | 2,619,159 | +1.37(+4.39%) |