Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.92 | 39.99 | 38.61 | 39.46 | 2,465,111 | -0.55(-1.37%) |
Jan 28, 2021 | 39.86 | 40.53 | 39.14 | 40.01 | 2,716,171 | -0.21(-0.52%) |
Jan 27, 2021 | 38.85 | 41.01 | 38.73 | 40.21 | 2,819,091 | +0.40(+1.00%) |
Jan 26, 2021 | 40.77 | 41.45 | 38.92 | 39.82 | 2,476,594 | -0.62(-1.52%) |
Jan 25, 2021 | 40.39 | 41.22 | 39.87 | 40.43 | 2,396,984 | +0.44(+1.09%) |
Jan 22, 2021 | 38.88 | 40.37 | 38.48 | 40.00 | 3,172,309 | +0.97(+2.48%) |
Jan 21, 2021 | 38.79 | 40.18 | 38.75 | 39.03 | 2,726,893 | +0.64(+1.68%) |
Jan 20, 2021 | 35.93 | 39.08 | 35.78 | 38.38 | 3,105,545 | +2.63(+7.37%) |
Jan 19, 2021 | 34.24 | 35.85 | 34.21 | 35.75 | 3,024,334 | +1.87(+5.51%) |
Jan 15, 2021 | 33.34 | 34.13 | 33.08 | 33.88 | 2,950,050 | +0.45(+1.33%) |
Jan 14, 2021 | 33.39 | 34.48 | 32.74 | 33.44 | 2,507,938 | +0.27(+0.80%) |
Jan 13, 2021 | 34.94 | 35.79 | 33.13 | 33.17 | 6,899,636 | +0.81(+2.52%) |
Jan 12, 2021 | 32.47 | 32.64 | 31.60 | 32.36 | 3,601,997 | +0.42(+1.31%) |
Jan 11, 2021 | 31.06 | 32.27 | 30.81 | 31.94 | 2,115,532 | +0.63(+2.03%) |
Jan 08, 2021 | 32.63 | 32.63 | 30.98 | 31.31 | 1,491,330 | -1.20(-3.70%) |
Jan 07, 2021 | 31.34 | 32.74 | 31.08 | 32.51 | 2,053,628 | +1.42(+4.57%) |
Jan 06, 2021 | 30.54 | 31.19 | 30.09 | 31.09 | 2,336,998 | +0.30(+0.98%) |
Jan 05, 2021 | 31.27 | 31.70 | 30.70 | 30.79 | 2,474,429 | -0.93(-2.93%) |
Jan 04, 2021 | 32.14 | 32.28 | 30.95 | 31.71 | 1,481,930 | -0.05(-0.15%) |
Dec 31, 2020 | 31.76 | 31.76 | 31.76 | 690,166 | -0.82(-2.53%) | |
Dec 30, 2020 | 33.01 | 33.39 | 32.58 | 32.59 | 690,166 | -0.19(-0.58%) |
Dec 29, 2020 | 33.25 | 33.45 | 32.49 | 32.78 | 718,762 | -0.45(-1.37%) |
Dec 28, 2020 | 34.05 | 34.21 | 33.00 | 33.23 | 777,732 | -0.76(-2.23%) |
Dec 24, 2020 | 33.11 | 34.01 | 32.62 | 33.99 | 444,306 | +0.96(+2.90%) |
Dec 23, 2020 | 33.78 | 33.85 | 32.93 | 33.03 | 924,596 | -0.68(-2.02%) |
Dec 22, 2020 | 33.20 | 33.91 | 32.89 | 33.71 | 1,068,008 | +0.51(+1.54%) |
Dec 21, 2020 | 32.69 | 33.74 | 32.25 | 33.20 | 1,103,857 | -0.47(-1.41%) |
Dec 18, 2020 | 33.94 | 34.30 | 33.29 | 33.68 | 2,323,482 | -0.06(-0.17%) |
Dec 17, 2020 | 32.73 | 34.34 | 32.68 | 33.73 | 1,724,815 | +1.58(+4.92%) |
Dec 16, 2020 | 32.54 | 32.54 | 31.65 | 32.15 | 1,667,204 | -0.02(-0.06%) |
Dec 15, 2020 | 32.35 | 32.72 | 31.94 | 32.17 | 1,121,859 | +0.17(+0.53%) |
Dec 14, 2020 | 32.78 | 33.20 | 31.98 | 32.00 | 1,174,998 | -0.29(-0.91%) |
Dec 11, 2020 | 32.52 | 33.01 | 32.01 | 32.29 | 919,746 | -0.36(-1.10%) |
Dec 10, 2020 | 32.17 | 32.87 | 31.84 | 32.65 | 672,723 | +0.30(+0.94%) |
Dec 09, 2020 | 32.97 | 33.22 | 32.20 | 32.35 | 790,448 | -0.41(-1.24%) |
Dec 08, 2020 | 33.27 | 33.61 | 32.46 | 32.76 | 1,559,022 | -1.17(-3.46%) |
Dec 07, 2020 | 32.82 | 34.01 | 32.25 | 33.93 | 1,484,186 | +1.20(+3.68%) |
Dec 04, 2020 | 33.15 | 33.30 | 32.14 | 32.73 | 1,082,589 | -0.41(-1.23%) |
Dec 03, 2020 | 31.82 | 33.42 | 31.76 | 33.14 | 1,188,481 | +1.33(+4.17%) |
Dec 02, 2020 | 32.59 | 32.81 | 31.72 | 31.81 | 1,371,473 | -0.84(-2.58%) |
Dec 01, 2020 | 33.66 | 33.82 | 32.48 | 32.65 | 1,485,280 | -0.70(-2.10%) |
Nov 30, 2020 | 33.79 | 33.97 | 32.62 | 33.35 | 1,197,546 | -0.47(-1.40%) |
Nov 27, 2020 | 34.02 | 34.61 | 33.43 | 33.83 | 559,235 | -0.27(-0.78%) |
Nov 25, 2020 | 34.05 | 34.46 | 33.25 | 34.09 | 1,282,263 | +0.44(+1.30%) |
Nov 24, 2020 | 35.94 | 36.03 | 33.51 | 33.66 | 2,006,859 | -1.87(-5.25%) |
Nov 23, 2020 | 34.42 | 35.90 | 34.37 | 35.52 | 1,460,124 | +1.19(+3.48%) |
Nov 20, 2020 | 34.06 | 34.58 | 33.89 | 34.33 | 1,106,229 | +0.13(+0.39%) |
Nov 19, 2020 | 33.40 | 34.27 | 33.17 | 34.20 | 1,630,454 | +0.92(+2.76%) |
Nov 18, 2020 | 32.79 | 33.79 | 32.63 | 33.28 | 1,809,551 | +0.48(+1.47%) |
Nov 17, 2020 | 32.60 | 33.33 | 32.16 | 32.79 | 1,284,974 | +0.40(+1.23%) |
Nov 16, 2020 | 32.38 | 32.42 | 31.76 | 32.40 | 1,451,090 | +0.45(+1.42%) |
Nov 13, 2020 | 31.54 | 32.21 | 30.93 | 31.94 | 1,075,307 | +0.83(+2.68%) |
Nov 12, 2020 | 31.30 | 32.26 | 30.69 | 31.11 | 1,417,583 | -0.48(-1.53%) |
Nov 11, 2020 | 31.55 | 31.69 | 30.63 | 31.59 | 1,546,169 | +0.33(+1.06%) |
Nov 10, 2020 | 29.53 | 31.58 | 28.66 | 31.26 | 2,701,687 | +2.61(+9.09%) |
Nov 09, 2020 | 32.91 | 33.10 | 28.56 | 28.65 | 5,807,502 | -3.38(-10.54%) |
Nov 06, 2020 | 33.26 | 33.33 | 31.62 | 32.03 | 2,034,859 | -1.24(-3.71%) |
Nov 05, 2020 | 34.35 | 34.91 | 33.09 | 33.26 | 1,747,501 | -0.80(-2.35%) |
Nov 04, 2020 | 32.44 | 34.63 | 32.42 | 34.07 | 2,154,847 | +2.06(+6.42%) |
Nov 03, 2020 | 32.07 | 32.32 | 31.21 | 32.01 | 862,529 | +0.60(+1.92%) |