Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.78 | 32.98 | 32.29 | 32.48 | 5,865,427 | -0.68(-2.05%) |
Jan 28, 2021 | 33.30 | 33.56 | 33.15 | 33.16 | 4,234,499 | -0.13(-0.39%) |
Jan 27, 2021 | 33.82 | 33.86 | 33.25 | 33.29 | 5,621,684 | -0.92(-2.70%) |
Jan 26, 2021 | 34.03 | 34.27 | 33.97 | 34.21 | 4,384,772 | +0.28(+0.82%) |
Jan 25, 2021 | 33.49 | 33.98 | 33.44 | 33.93 | 4,490,117 | +0.49(+1.46%) |
Jan 22, 2021 | 32.82 | 33.58 | 32.68 | 33.44 | 6,191,284 | +0.51(+1.53%) |
Jan 21, 2021 | 33.09 | 33.10 | 32.75 | 32.94 | 4,937,024 | -0.21(-0.63%) |
Jan 20, 2021 | 33.10 | 33.26 | 32.91 | 33.15 | 8,873,216 | -0.45(-1.35%) |
Jan 19, 2021 | 33.67 | 33.71 | 33.45 | 33.60 | 4,743,291 | +0.06(+0.18%) |
Jan 15, 2021 | 33.49 | 33.71 | 33.31 | 33.54 | 3,556,556 | +0.27(+0.81%) |
Jan 14, 2021 | 33.09 | 33.47 | 32.93 | 33.27 | 3,815,398 | +0.42(+1.27%) |
Jan 13, 2021 | 32.80 | 32.99 | 32.75 | 32.85 | 4,512,220 | +0.19(+0.59%) |
Jan 12, 2021 | 32.97 | 33.04 | 32.49 | 32.66 | 7,171,077 | -0.41(-1.24%) |
Jan 11, 2021 | 32.97 | 33.22 | 32.96 | 33.07 | 4,708,124 | -0.36(-1.07%) |
Jan 08, 2021 | 33.24 | 33.55 | 33.14 | 33.43 | 3,855,688 | +0.24(+0.71%) |
Jan 07, 2021 | 33.07 | 33.32 | 33.00 | 33.19 | 4,247,790 | -0.22(-0.65%) |
Jan 06, 2021 | 33.24 | 33.71 | 33.23 | 33.41 | 5,015,268 | +0.56(+1.70%) |
Jan 05, 2021 | 32.81 | 32.90 | 32.55 | 32.85 | 3,955,975 | -0.05(-0.16%) |
Jan 04, 2021 | 32.89 | 32.96 | 32.53 | 32.90 | 5,535,769 | +0.82(+2.55%) |
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 3,522,834 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.41 | 32.47 | 32.17 | 32.29 | 3,522,834 | +0.05(+0.16%) |
Dec 29, 2020 | 32.44 | 32.59 | 32.14 | 32.24 | 5,352,153 | +0.60(+1.90%) |
Dec 28, 2020 | 32.08 | 32.08 | 31.54 | 31.64 | 3,299,023 | +0.13(+0.42%) |
Dec 24, 2020 | 31.70 | 31.70 | 31.40 | 31.51 | 1,483,389 | -0.08(-0.25%) |
Dec 23, 2020 | 31.74 | 31.81 | 31.54 | 31.59 | 3,077,282 | +0.12(+0.39%) |
Dec 22, 2020 | 31.49 | 31.63 | 31.37 | 31.47 | 4,401,801 | -0.11(-0.36%) |
Dec 21, 2020 | 31.43 | 31.64 | 31.21 | 31.58 | 4,775,218 | -0.69(-2.13%) |
Dec 18, 2020 | 32.42 | 32.46 | 32.05 | 32.27 | 6,701,346 | -0.29(-0.88%) |
Dec 17, 2020 | 32.62 | 32.67 | 32.37 | 32.56 | 4,088,663 | +0.40(+1.25%) |
Dec 16, 2020 | 32.34 | 32.42 | 32.15 | 32.15 | 3,986,600 | +0.05(+0.16%) |
Dec 15, 2020 | 32.18 | 32.20 | 31.88 | 32.10 | 6,143,269 | -0.01(-0.03%) |
Dec 14, 2020 | 32.83 | 32.84 | 32.11 | 32.11 | 6,952,332 | -0.66(-2.02%) |
Dec 11, 2020 | 32.93 | 33.00 | 32.66 | 32.77 | 4,870,766 | -0.33(-1.00%) |
Dec 10, 2020 | 33.02 | 33.27 | 32.97 | 33.10 | 3,922,318 | +0.11(+0.34%) |
Dec 09, 2020 | 33.00 | 33.03 | 32.71 | 32.99 | 5,795,700 | +0.17(+0.53%) |
Dec 08, 2020 | 32.45 | 32.98 | 32.43 | 32.82 | 3,975,715 | +0.07(+0.21%) |
Dec 07, 2020 | 32.78 | 32.86 | 32.54 | 32.75 | 4,406,477 | +0.05(+0.16%) |
Dec 04, 2020 | 32.83 | 33.01 | 32.68 | 32.69 | 4,612,580 | +0.20(+0.62%) |
Dec 03, 2020 | 32.54 | 32.62 | 32.33 | 32.49 | 6,635,514 | -0.11(-0.35%) |
Dec 02, 2020 | 32.50 | 32.82 | 32.50 | 32.61 | 4,782,749 | -0.10(-0.32%) |
Dec 01, 2020 | 32.36 | 32.76 | 32.34 | 32.71 | 6,689,876 | +0.64(+1.98%) |
Nov 30, 2020 | 32.54 | 32.56 | 32.02 | 32.08 | 8,506,547 | -0.24(-0.76%) |
Nov 27, 2020 | 32.19 | 32.44 | 32.13 | 32.32 | 3,216,591 | -0.14(-0.43%) |
Nov 25, 2020 | 32.19 | 32.48 | 32.08 | 32.46 | 4,171,222 | +0.12(+0.38%) |
Nov 24, 2020 | 32.06 | 32.44 | 32.01 | 32.34 | 5,687,500 | +0.31(+0.95%) |
Nov 23, 2020 | 32.18 | 32.19 | 31.81 | 32.03 | 6,577,214 | -0.25(-0.78%) |
Nov 20, 2020 | 32.38 | 32.43 | 32.15 | 32.28 | 4,904,028 | -0.10(-0.30%) |
Nov 19, 2020 | 32.41 | 32.45 | 32.13 | 32.38 | 6,125,460 | +0.50(+1.56%) |
Nov 18, 2020 | 32.55 | 32.56 | 31.84 | 31.88 | 12,412,031 | -0.51(-1.56%) |
Nov 17, 2020 | 32.50 | 32.69 | 32.28 | 32.39 | 10,776,639 | -0.79(-2.39%) |
Nov 16, 2020 | 33.49 | 33.60 | 33.04 | 33.18 | 5,923,187 | -0.21(-0.63%) |
Nov 13, 2020 | 32.94 | 33.39 | 32.94 | 33.39 | 3,956,737 | +0.48(+1.46%) |
Nov 12, 2020 | 33.12 | 33.28 | 32.84 | 32.91 | 4,780,673 | -0.79(-2.34%) |
Nov 11, 2020 | 33.48 | 33.78 | 33.28 | 33.70 | 8,791,555 | +0.29(+0.88%) |
Nov 10, 2020 | 33.61 | 33.67 | 33.16 | 33.41 | 7,192,952 | +1.15(+3.57%) |
Nov 09, 2020 | 32.67 | 32.71 | 32.23 | 32.25 | 7,297,560 | +0.56(+1.76%) |
Nov 06, 2020 | 31.90 | 31.96 | 31.62 | 31.70 | 5,526,907 | +0.03(+0.11%) |
Nov 05, 2020 | 32.17 | 32.20 | 31.57 | 31.66 | 7,673,016 | +0.20(+0.63%) |
Nov 04, 2020 | 31.27 | 31.94 | 31.24 | 31.46 | 12,692,940 | +1.13(+3.72%) |
Nov 03, 2020 | 30.19 | 30.52 | 30.15 | 30.34 | 7,191,565 | +0.74(+2.50%) |