Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.43 | 29.70 | 28.84 | 28.95 | 6,456,500 | -0.76(-2.54%) |
Jan 28, 2021 | 29.40 | 29.97 | 29.29 | 29.71 | 2,935,195 | +0.54(+1.86%) |
Jan 27, 2021 | 29.37 | 29.89 | 28.73 | 29.16 | 5,509,370 | -0.77(-2.56%) |
Jan 26, 2021 | 30.44 | 30.73 | 29.90 | 29.93 | 3,396,990 | -0.43(-1.43%) |
Jan 25, 2021 | 30.51 | 30.90 | 29.74 | 30.36 | 3,263,265 | +0.12(+0.39%) |
Jan 22, 2021 | 30.60 | 30.60 | 30.11 | 30.25 | 4,033,000 | +0.29(+0.98%) |
Jan 21, 2021 | 30.27 | 30.32 | 29.81 | 29.95 | 2,597,285 | -0.11(-0.35%) |
Jan 20, 2021 | 30.00 | 30.43 | 29.83 | 30.06 | 3,345,595 | +0.42(+1.40%) |
Jan 19, 2021 | 29.49 | 29.86 | 29.29 | 29.64 | 4,119,430 | +0.34(+1.15%) |
Jan 15, 2021 | 29.50 | 29.83 | 29.17 | 29.31 | 4,313,500 | -0.20(-0.68%) |
Jan 14, 2021 | 29.82 | 30.19 | 29.21 | 29.51 | 4,193,425 | -0.07(-0.25%) |
Jan 13, 2021 | 30.73 | 30.74 | 29.41 | 29.58 | 6,425,015 | -1.00(-3.28%) |
Jan 12, 2021 | 30.13 | 31.06 | 29.87 | 30.58 | 8,459,675 | +0.95(+3.20%) |
Jan 11, 2021 | 29.38 | 30.11 | 28.87 | 29.63 | 6,874,325 | +0.01(+0.02%) |
Jan 08, 2021 | 28.90 | 29.70 | 28.82 | 29.63 | 6,302,000 | +0.98(+3.41%) |
Jan 07, 2021 | 27.83 | 28.72 | 27.82 | 28.65 | 6,855,995 | +1.03(+3.72%) |
Jan 06, 2021 | 27.46 | 28.12 | 27.46 | 27.62 | 6,531,110 | -0.73(-2.56%) |
Jan 05, 2021 | 28.31 | 28.54 | 27.97 | 28.35 | 6,129,980 | -0.76(-2.62%) |
Jan 04, 2021 | 29.91 | 29.93 | 28.57 | 29.11 | 5,390,955 | -0.59(-2.00%) |
Dec 31, 2020 | 29.71 | 29.71 | 29.71 | 3,064,510 | +0.10(+0.34%) | |
Dec 30, 2020 | 29.74 | 29.95 | 29.53 | 29.60 | 3,064,510 | +0.10(+0.33%) |
Dec 29, 2020 | 30.00 | 30.17 | 29.30 | 29.51 | 3,431,500 | -0.35(-1.18%) |
Dec 28, 2020 | 30.13 | 30.30 | 29.68 | 29.86 | 3,539,805 | -0.10(-0.33%) |
Dec 24, 2020 | 29.99 | 30.30 | 29.71 | 29.96 | 2,127,500 | -0.09(-0.30%) |
Dec 23, 2020 | 30.51 | 30.63 | 29.99 | 30.05 | 5,028,570 | -0.38(-1.26%) |
Dec 22, 2020 | 29.15 | 30.67 | 29.08 | 30.43 | 7,535,945 | +1.24(+4.24%) |
Dec 21, 2020 | 28.68 | 29.47 | 28.24 | 29.19 | 6,782,015 | +0.02(+0.08%) |
Dec 18, 2020 | 27.31 | 29.29 | 27.28 | 29.17 | 15,226,500 | +1.89(+6.91%) |
Dec 17, 2020 | 26.86 | 27.30 | 26.79 | 27.28 | 5,362,735 | +0.62(+2.32%) |
Dec 16, 2020 | 26.40 | 26.98 | 26.25 | 26.67 | 4,482,755 | +0.30(+1.15%) |
Dec 15, 2020 | 26.38 | 26.40 | 25.88 | 26.36 | 5,198,520 | +0.23(+0.86%) |
Dec 14, 2020 | 25.64 | 26.44 | 25.57 | 26.14 | 5,775,900 | +0.47(+1.82%) |
Dec 11, 2020 | 25.46 | 25.71 | 25.22 | 25.67 | 5,363,500 | +0.16(+0.63%) |
Dec 10, 2020 | 24.98 | 25.60 | 24.83 | 25.51 | 5,188,550 | +0.44(+1.77%) |
Dec 09, 2020 | 26.01 | 26.16 | 24.90 | 25.07 | 6,564,800 | -1.26(-4.80%) |
Dec 08, 2020 | 25.37 | 26.37 | 25.37 | 26.33 | 5,277,445 | +0.72(+2.80%) |
Dec 07, 2020 | 25.72 | 25.88 | 25.52 | 25.62 | 3,370,695 | +0.06(+0.22%) |
Dec 04, 2020 | 25.37 | 25.71 | 25.19 | 25.56 | 3,082,500 | +0.34(+1.36%) |
Dec 03, 2020 | 24.73 | 25.50 | 24.60 | 25.22 | 6,235,685 | +0.64(+2.61%) |
Dec 02, 2020 | 24.43 | 24.65 | 24.14 | 24.58 | 3,399,135 | +0.05(+0.20%) |
Dec 01, 2020 | 24.86 | 24.86 | 24.07 | 24.53 | 4,693,820 | -0.12(-0.48%) |
Nov 30, 2020 | 24.73 | 24.82 | 24.03 | 24.65 | 8,601,015 | -0.11(-0.45%) |
Nov 27, 2020 | 24.21 | 24.82 | 24.15 | 24.76 | 3,674,500 | +0.79(+3.28%) |
Nov 25, 2020 | 23.87 | 24.29 | 23.80 | 23.97 | 4,804,500 | +0.25(+1.07%) |
Nov 24, 2020 | 23.56 | 23.78 | 23.14 | 23.72 | 7,228,860 | +0.30(+1.29%) |
Nov 23, 2020 | 23.70 | 23.80 | 23.18 | 23.42 | 4,932,185 | -0.21(-0.88%) |
Nov 20, 2020 | 23.29 | 23.91 | 23.21 | 23.62 | 5,416,000 | +0.22(+0.93%) |
Nov 19, 2020 | 23.25 | 23.57 | 23.03 | 23.41 | 4,193,040 | +0.07(+0.30%) |
Nov 18, 2020 | 24.02 | 24.10 | 23.31 | 23.34 | 5,245,590 | -0.35(-1.47%) |
Nov 17, 2020 | 23.48 | 23.93 | 23.37 | 23.68 | 4,626,805 | +0.34(+1.46%) |
Nov 16, 2020 | 23.16 | 23.46 | 23.06 | 23.34 | 4,471,100 | +0.16(+0.69%) |
Nov 13, 2020 | 23.01 | 23.23 | 22.79 | 23.18 | 4,454,500 | +0.46(+2.04%) |
Nov 12, 2020 | 23.10 | 23.33 | 22.47 | 22.72 | 4,701,515 | -0.20(-0.86%) |
Nov 11, 2020 | 22.68 | 23.06 | 22.47 | 22.92 | 4,569,870 | +0.66(+2.96%) |
Nov 10, 2020 | 23.19 | 23.27 | 21.99 | 22.26 | 8,153,335 | -1.16(-4.96%) |
Nov 09, 2020 | 23.72 | 24.59 | 23.32 | 23.42 | 8,039,240 | -0.02(-0.09%) |
Nov 06, 2020 | 23.91 | 23.91 | 23.38 | 23.44 | 5,631,000 | -0.46(-1.92%) |
Nov 05, 2020 | 23.60 | 23.98 | 23.56 | 23.90 | 5,224,880 | +0.65(+2.81%) |
Nov 04, 2020 | 22.94 | 23.57 | 22.70 | 23.25 | 6,221,110 | +0.77(+3.41%) |
Nov 03, 2020 | 22.09 | 22.77 | 21.85 | 22.48 | 6,807,610 | +0.36(+1.65%) |