Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.36 | 36.52 | 34.92 | 35.22 | 3,260,997 | -0.35(-0.99%) |
Jan 28, 2021 | 37.57 | 37.78 | 35.26 | 35.57 | 3,682,693 | -2.09(-5.55%) |
Jan 27, 2021 | 36.78 | 38.98 | 36.51 | 37.66 | 9,441,458 | +0.79(+2.14%) |
Jan 26, 2021 | 36.94 | 37.49 | 36.43 | 36.87 | 3,789,722 | +0.38(+1.03%) |
Jan 25, 2021 | 35.70 | 36.56 | 35.40 | 36.49 | 2,617,008 | +0.60(+1.66%) |
Jan 22, 2021 | 36.34 | 36.44 | 35.57 | 35.90 | 2,621,198 | -0.67(-1.83%) |
Jan 21, 2021 | 34.31 | 36.82 | 34.30 | 36.57 | 5,468,271 | +2.28(+6.65%) |
Jan 20, 2021 | 33.56 | 34.32 | 33.17 | 34.29 | 2,698,708 | +1.33(+4.02%) |
Jan 19, 2021 | 32.68 | 33.16 | 32.19 | 32.96 | 2,830,713 | +0.59(+1.81%) |
Jan 15, 2021 | 32.81 | 33.00 | 31.88 | 32.37 | 5,529,864 | -0.84(-2.53%) |
Jan 14, 2021 | 33.92 | 34.05 | 32.95 | 33.21 | 3,361,957 | -0.46(-1.37%) |
Jan 13, 2021 | 34.45 | 34.72 | 33.51 | 33.67 | 2,678,445 | -0.86(-2.48%) |
Jan 12, 2021 | 34.16 | 35.09 | 33.93 | 34.53 | 3,758,922 | +0.83(+2.46%) |
Jan 11, 2021 | 33.28 | 33.89 | 33.13 | 33.70 | 1,543,970 | -0.09(-0.27%) |
Jan 08, 2021 | 34.37 | 34.50 | 33.43 | 33.79 | 2,455,465 | -0.68(-1.97%) |
Jan 07, 2021 | 34.21 | 34.71 | 33.88 | 34.47 | 2,693,487 | +0.78(+2.32%) |
Jan 06, 2021 | 32.71 | 33.90 | 32.71 | 33.69 | 3,262,698 | +1.01(+3.11%) |
Jan 05, 2021 | 31.76 | 32.90 | 31.76 | 32.68 | 2,019,285 | +0.75(+2.36%) |
Jan 04, 2021 | 32.70 | 32.83 | 31.67 | 31.92 | 2,192,069 | -0.49(-1.50%) |
Dec 31, 2020 | 32.41 | 32.41 | 32.41 | 1,759,473 | -0.46(-1.40%) | |
Dec 30, 2020 | 32.41 | 32.94 | 32.33 | 32.87 | 1,759,473 | +0.54(+1.66%) |
Dec 29, 2020 | 33.12 | 33.17 | 32.17 | 32.33 | 1,285,830 | -0.58(-1.76%) |
Dec 28, 2020 | 32.98 | 33.33 | 32.88 | 32.91 | 1,190,656 | +0.23(+0.72%) |
Dec 24, 2020 | 33.21 | 33.21 | 32.41 | 32.68 | 676,165 | -0.55(-1.67%) |
Dec 23, 2020 | 33.13 | 33.82 | 32.94 | 33.23 | 1,932,341 | +0.43(+1.30%) |
Dec 22, 2020 | 32.34 | 32.91 | 32.06 | 32.80 | 2,817,473 | +0.48(+1.48%) |
Dec 21, 2020 | 31.82 | 32.32 | 31.42 | 32.32 | 2,409,562 | -0.07(-0.21%) |
Dec 18, 2020 | 32.71 | 32.71 | 32.02 | 32.39 | 6,519,133 | -0.32(-0.97%) |
Dec 17, 2020 | 32.36 | 32.72 | 32.08 | 32.71 | 2,668,864 | +0.49(+1.54%) |
Dec 16, 2020 | 31.90 | 32.28 | 31.58 | 32.21 | 2,445,277 | +0.60(+1.88%) |
Dec 15, 2020 | 30.92 | 31.64 | 30.76 | 31.62 | 2,652,980 | +1.14(+3.74%) |
Dec 14, 2020 | 31.16 | 31.31 | 30.41 | 30.48 | 4,020,281 | -0.15(-0.49%) |
Dec 11, 2020 | 31.80 | 31.88 | 30.61 | 30.63 | 4,346,605 | -1.48(-4.60%) |
Dec 10, 2020 | 33.18 | 33.18 | 32.05 | 32.11 | 2,996,342 | -1.33(-3.96%) |
Dec 09, 2020 | 33.10 | 33.50 | 33.01 | 33.43 | 3,241,431 | +0.43(+1.30%) |
Dec 08, 2020 | 32.94 | 33.66 | 32.79 | 33.00 | 4,259,300 | +0.11(+0.33%) |
Dec 07, 2020 | 33.37 | 33.59 | 32.59 | 32.89 | 2,652,866 | -0.55(-1.63%) |
Dec 04, 2020 | 32.60 | 33.48 | 32.60 | 33.44 | 2,424,107 | +0.99(+3.05%) |
Dec 03, 2020 | 32.50 | 32.68 | 32.20 | 32.45 | 1,850,185 | +0.07(+0.21%) |
Dec 02, 2020 | 32.22 | 32.58 | 32.13 | 32.38 | 1,893,363 | -0.08(-0.26%) |
Dec 01, 2020 | 33.24 | 33.28 | 32.45 | 32.47 | 2,955,626 | -0.12(-0.36%) |
Nov 30, 2020 | 32.95 | 33.13 | 32.26 | 32.58 | 4,942,149 | -0.40(-1.22%) |
Nov 27, 2020 | 32.67 | 32.99 | 32.48 | 32.99 | 1,033,061 | +0.33(+1.00%) |
Nov 25, 2020 | 33.46 | 33.63 | 32.62 | 32.66 | 1,758,132 | -1.14(-3.36%) |
Nov 24, 2020 | 33.23 | 33.86 | 32.94 | 33.80 | 2,844,578 | +1.18(+3.61%) |
Nov 23, 2020 | 31.62 | 32.71 | 31.62 | 32.62 | 3,977,002 | +1.25(+3.99%) |
Nov 20, 2020 | 31.34 | 31.53 | 31.10 | 31.37 | 2,400,697 | -0.13(-0.40%) |
Nov 19, 2020 | 31.77 | 32.19 | 31.16 | 31.49 | 2,780,859 | -0.54(-1.69%) |
Nov 18, 2020 | 31.86 | 32.63 | 31.73 | 32.03 | 2,918,357 | +0.30(+0.95%) |
Nov 17, 2020 | 31.83 | 32.23 | 31.37 | 31.73 | 2,253,489 | -0.62(-1.91%) |
Nov 16, 2020 | 32.09 | 32.36 | 31.66 | 32.35 | 2,526,012 | +0.90(+2.87%) |
Nov 13, 2020 | 30.60 | 31.65 | 30.54 | 31.45 | 4,069,258 | +1.16(+3.83%) |
Nov 12, 2020 | 31.26 | 31.62 | 29.89 | 30.29 | 6,015,727 | -1.91(-5.94%) |
Nov 11, 2020 | 32.73 | 32.86 | 31.87 | 32.20 | 2,017,914 | -0.20(-0.62%) |
Nov 10, 2020 | 32.16 | 32.74 | 31.70 | 32.40 | 4,080,689 | +0.68(+2.13%) |
Nov 09, 2020 | 32.31 | 32.90 | 31.51 | 31.73 | 3,488,183 | +1.30(+4.28%) |
Nov 06, 2020 | 31.12 | 31.33 | 30.26 | 30.42 | 3,391,128 | -0.49(-1.59%) |
Nov 05, 2020 | 30.31 | 31.12 | 30.31 | 30.92 | 3,151,433 | +0.99(+3.29%) |
Nov 04, 2020 | 29.94 | 30.37 | 29.40 | 29.93 | 3,131,666 | -0.42(-1.38%) |
Nov 03, 2020 | 30.24 | 30.95 | 30.07 | 30.35 | 4,093,136 | +0.62(+2.08%) |