Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.94 | 35.74 | 32.87 | 33.81 | 4,516,680 | -1.26(-3.59%) |
Jan 28, 2021 | 34.85 | 35.76 | 33.96 | 35.07 | 3,144,833 | +1.17(+3.45%) |
Jan 27, 2021 | 36.18 | 36.43 | 33.57 | 33.90 | 5,920,046 | -2.87(-7.82%) |
Jan 26, 2021 | 38.63 | 39.30 | 36.76 | 36.77 | 2,582,351 | -1.36(-3.56%) |
Jan 25, 2021 | 38.49 | 38.49 | 36.73 | 38.13 | 3,284,760 | -0.72(-1.85%) |
Jan 22, 2021 | 37.93 | 38.99 | 37.53 | 38.85 | 1,749,568 | -0.01(-0.03%) |
Jan 21, 2021 | 40.62 | 40.80 | 38.13 | 38.86 | 2,656,265 | -0.88(-2.21%) |
Jan 20, 2021 | 39.93 | 40.39 | 39.53 | 39.74 | 1,465,709 | +0.01(+0.03%) |
Jan 19, 2021 | 39.83 | 40.15 | 38.93 | 39.73 | 1,724,684 | +1.03(+2.66%) |
Jan 15, 2021 | 40.11 | 40.19 | 38.20 | 38.70 | 2,585,382 | -1.49(-3.70%) |
Jan 14, 2021 | 39.51 | 40.82 | 39.43 | 40.19 | 2,828,980 | +1.18(+3.02%) |
Jan 13, 2021 | 40.34 | 40.43 | 38.65 | 39.01 | 3,300,104 | -1.89(-4.61%) |
Jan 12, 2021 | 40.33 | 41.02 | 39.94 | 40.90 | 2,147,050 | +0.65(+1.61%) |
Jan 11, 2021 | 38.41 | 40.82 | 38.37 | 40.25 | 2,709,959 | +0.32(+0.80%) |
Jan 08, 2021 | 39.93 | 40.51 | 39.39 | 39.93 | 1,980,286 | -0.03(-0.07%) |
Jan 07, 2021 | 40.72 | 41.25 | 39.90 | 39.96 | 2,583,209 | +0.28(+0.70%) |
Jan 06, 2021 | 38.95 | 41.21 | 38.94 | 39.68 | 3,330,833 | +0.23(+0.58%) |
Jan 05, 2021 | 37.03 | 39.57 | 37.03 | 39.45 | 2,758,432 | +2.84(+7.77%) |
Jan 04, 2021 | 39.18 | 39.39 | 36.46 | 36.60 | 5,008,956 | -2.42(-6.19%) |
Dec 31, 2020 | 39.02 | 39.02 | 39.02 | 3,247,088 | +0.37(+0.96%) | |
Dec 30, 2020 | 37.37 | 39.62 | 37.37 | 38.65 | 3,247,088 | +1.28(+3.42%) |
Dec 29, 2020 | 37.74 | 38.79 | 36.95 | 37.37 | 2,257,078 | +0.00(+0.00%) |
Dec 28, 2020 | 37.97 | 38.30 | 37.29 | 37.37 | 1,835,234 | -0.60(-1.58%) |
Dec 24, 2020 | 38.34 | 38.42 | 37.01 | 37.97 | 1,369,781 | -0.42(-1.09%) |
Dec 23, 2020 | 37.18 | 39.16 | 37.15 | 38.39 | 4,229,779 | +1.71(+4.65%) |
Dec 22, 2020 | 36.75 | 37.11 | 36.18 | 36.68 | 2,178,113 | +0.45(+1.24%) |
Dec 21, 2020 | 35.19 | 36.45 | 34.27 | 36.23 | 3,573,588 | -0.91(-2.45%) |
Dec 18, 2020 | 36.40 | 37.34 | 35.79 | 37.14 | 5,170,965 | +0.84(+2.31%) |
Dec 17, 2020 | 37.19 | 37.38 | 36.06 | 36.30 | 2,825,971 | -0.48(-1.30%) |
Dec 16, 2020 | 37.20 | 37.53 | 36.29 | 36.78 | 2,481,286 | -0.72(-1.92%) |
Dec 15, 2020 | 36.45 | 37.60 | 35.56 | 37.50 | 3,003,134 | +1.51(+4.19%) |
Dec 14, 2020 | 38.29 | 38.58 | 35.77 | 35.99 | 4,478,460 | -1.37(-3.66%) |
Dec 11, 2020 | 38.21 | 38.56 | 36.94 | 37.36 | 3,707,014 | -1.28(-3.31%) |
Dec 10, 2020 | 37.56 | 38.87 | 37.49 | 38.64 | 3,790,032 | +0.15(+0.39%) |
Dec 09, 2020 | 40.21 | 40.32 | 37.46 | 38.49 | 4,686,830 | -1.27(-3.19%) |
Dec 08, 2020 | 38.42 | 39.92 | 38.30 | 39.76 | 3,741,687 | +1.14(+2.95%) |
Dec 07, 2020 | 40.40 | 40.70 | 38.44 | 38.62 | 5,874,976 | -0.39(-1.00%) |
Dec 04, 2020 | 40.67 | 41.62 | 38.93 | 39.01 | 7,632,492 | -1.25(-3.10%) |
Dec 03, 2020 | 37.78 | 41.43 | 37.63 | 40.26 | 9,284,562 | +2.82(+7.54%) |
Dec 02, 2020 | 33.50 | 37.84 | 33.19 | 37.43 | 6,306,238 | +3.74(+11.11%) |
Dec 01, 2020 | 34.70 | 35.30 | 33.60 | 33.69 | 3,962,957 | -0.24(-0.71%) |
Nov 30, 2020 | 35.34 | 35.80 | 33.58 | 33.93 | 4,135,773 | -1.64(-4.60%) |
Nov 27, 2020 | 36.01 | 36.47 | 35.38 | 35.57 | 1,812,750 | -0.57(-1.57%) |
Nov 25, 2020 | 34.93 | 36.61 | 34.00 | 36.14 | 5,394,261 | +0.73(+2.06%) |
Nov 24, 2020 | 36.42 | 37.02 | 35.09 | 35.41 | 5,445,228 | +0.52(+1.49%) |
Nov 23, 2020 | 32.93 | 35.11 | 32.89 | 34.89 | 5,539,942 | +2.52(+7.80%) |
Nov 20, 2020 | 33.11 | 33.54 | 32.17 | 32.36 | 4,235,764 | -0.16(-0.49%) |
Nov 19, 2020 | 31.73 | 32.84 | 31.24 | 32.52 | 5,111,406 | +0.59(+1.84%) |
Nov 18, 2020 | 34.97 | 35.03 | 31.91 | 31.93 | 12,390,457 | -1.78(-5.27%) |
Nov 17, 2020 | 31.90 | 33.99 | 31.19 | 33.71 | 6,937,012 | +1.41(+4.36%) |
Nov 16, 2020 | 32.53 | 33.18 | 30.83 | 32.30 | 8,157,007 | +2.10(+6.94%) |
Nov 13, 2020 | 27.70 | 30.23 | 27.48 | 30.21 | 4,966,075 | +2.83(+10.35%) |
Nov 12, 2020 | 26.82 | 28.94 | 26.42 | 27.37 | 5,624,075 | -0.08(-0.29%) |
Nov 11, 2020 | 29.72 | 29.84 | 27.19 | 27.45 | 6,815,682 | -2.63(-8.76%) |
Nov 10, 2020 | 27.30 | 30.54 | 27.04 | 30.09 | 14,389,066 | +3.38(+12.67%) |
Nov 09, 2020 | 25.85 | 27.54 | 25.04 | 26.70 | 10,660,141 | +5.04(+23.26%) |
Nov 06, 2020 | 20.96 | 21.93 | 20.87 | 21.67 | 3,698,452 | +0.23(+1.07%) |
Nov 05, 2020 | 19.88 | 21.58 | 19.88 | 21.44 | 4,679,401 | +1.72(+8.70%) |
Nov 04, 2020 | 20.07 | 20.30 | 19.40 | 19.72 | 3,803,319 | -0.10(-0.50%) |
Nov 03, 2020 | 19.05 | 19.91 | 18.83 | 19.82 | 5,154,258 | +1.03(+5.47%) |