Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.05 | 33.26 | 32.56 | 32.75 | 5,817,146 | -0.69(-2.05%) |
Jan 28, 2021 | 33.58 | 33.84 | 33.42 | 33.43 | 4,199,643 | -0.13(-0.39%) |
Jan 27, 2021 | 34.10 | 34.14 | 33.53 | 33.56 | 5,575,409 | -0.93(-2.70%) |
Jan 26, 2021 | 34.31 | 34.56 | 34.25 | 34.50 | 4,348,679 | +0.28(+0.82%) |
Jan 25, 2021 | 33.77 | 34.26 | 33.72 | 34.21 | 4,453,157 | +0.49(+1.46%) |
Jan 22, 2021 | 33.09 | 33.86 | 32.95 | 33.72 | 6,140,320 | +0.51(+1.53%) |
Jan 21, 2021 | 33.36 | 33.38 | 33.02 | 33.21 | 4,896,385 | -0.21(-0.63%) |
Jan 20, 2021 | 33.37 | 33.54 | 33.19 | 33.42 | 8,800,176 | -0.46(-1.35%) |
Jan 19, 2021 | 33.95 | 33.99 | 33.73 | 33.88 | 4,704,247 | +0.06(+0.18%) |
Jan 15, 2021 | 33.77 | 33.99 | 33.59 | 33.82 | 3,527,280 | +0.27(+0.81%) |
Jan 14, 2021 | 33.36 | 33.75 | 33.20 | 33.55 | 3,783,992 | +0.42(+1.27%) |
Jan 13, 2021 | 33.07 | 33.26 | 33.02 | 33.12 | 4,475,077 | +0.19(+0.59%) |
Jan 12, 2021 | 33.25 | 33.32 | 32.76 | 32.93 | 7,112,048 | -0.41(-1.24%) |
Jan 11, 2021 | 33.25 | 33.49 | 33.24 | 33.34 | 4,669,369 | -0.36(-1.07%) |
Jan 08, 2021 | 33.52 | 33.83 | 33.41 | 33.70 | 3,823,950 | +0.24(+0.71%) |
Jan 07, 2021 | 33.34 | 33.60 | 33.27 | 33.47 | 4,212,825 | -0.22(-0.65%) |
Jan 06, 2021 | 33.51 | 33.99 | 33.50 | 33.69 | 4,973,985 | +0.56(+1.70%) |
Jan 05, 2021 | 33.08 | 33.18 | 32.82 | 33.12 | 3,923,412 | -0.05(-0.16%) |
Jan 04, 2021 | 33.16 | 33.23 | 32.80 | 33.18 | 5,490,201 | +0.83(+2.55%) |
Dec 31, 2020 | 32.35 | 32.35 | 32.35 | 3,493,836 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.68 | 32.74 | 32.44 | 32.56 | 3,493,836 | +0.05(+0.16%) |
Dec 29, 2020 | 32.71 | 32.86 | 32.40 | 32.51 | 5,308,097 | +0.61(+1.90%) |
Dec 28, 2020 | 32.34 | 32.34 | 31.80 | 31.90 | 3,271,867 | +0.13(+0.42%) |
Dec 24, 2020 | 31.96 | 31.96 | 31.66 | 31.77 | 1,471,178 | -0.08(-0.25%) |
Dec 23, 2020 | 32.00 | 32.07 | 31.81 | 31.85 | 3,051,951 | +0.12(+0.39%) |
Dec 22, 2020 | 31.75 | 31.89 | 31.63 | 31.73 | 4,365,568 | -0.11(-0.36%) |
Dec 21, 2020 | 31.69 | 31.90 | 31.47 | 31.84 | 4,735,910 | -0.69(-2.13%) |
Dec 18, 2020 | 32.69 | 32.73 | 32.32 | 32.54 | 6,646,184 | -0.29(-0.88%) |
Dec 17, 2020 | 32.89 | 32.94 | 32.64 | 32.83 | 4,055,007 | +0.40(+1.25%) |
Dec 16, 2020 | 32.61 | 32.68 | 32.41 | 32.42 | 3,953,784 | +0.05(+0.16%) |
Dec 15, 2020 | 32.45 | 32.46 | 32.15 | 32.37 | 6,092,701 | -0.01(-0.03%) |
Dec 14, 2020 | 33.11 | 33.12 | 32.38 | 32.38 | 6,895,104 | -0.67(-2.02%) |
Dec 11, 2020 | 33.20 | 33.27 | 32.93 | 33.05 | 4,830,672 | -0.33(-1.00%) |
Dec 10, 2020 | 33.29 | 33.55 | 33.25 | 33.38 | 3,890,032 | +0.11(+0.34%) |
Dec 09, 2020 | 33.27 | 33.30 | 32.98 | 33.26 | 5,747,992 | +0.18(+0.53%) |
Dec 08, 2020 | 32.72 | 33.26 | 32.70 | 33.09 | 3,942,989 | +0.07(+0.21%) |
Dec 07, 2020 | 33.05 | 33.14 | 32.81 | 33.02 | 4,370,205 | +0.05(+0.16%) |
Dec 04, 2020 | 33.10 | 33.28 | 32.95 | 32.97 | 4,574,612 | +0.20(+0.62%) |
Dec 03, 2020 | 32.81 | 32.90 | 32.60 | 32.76 | 6,580,894 | -0.11(-0.35%) |
Dec 02, 2020 | 32.77 | 33.09 | 32.77 | 32.88 | 4,743,380 | -0.11(-0.32%) |
Dec 01, 2020 | 32.63 | 33.04 | 32.61 | 32.98 | 6,634,808 | +0.64(+1.98%) |
Nov 30, 2020 | 32.81 | 32.83 | 32.29 | 32.34 | 8,436,526 | -0.25(-0.76%) |
Nov 27, 2020 | 32.46 | 32.71 | 32.39 | 32.59 | 3,190,113 | -0.14(-0.43%) |
Nov 25, 2020 | 32.46 | 32.75 | 32.35 | 32.73 | 4,136,887 | +0.12(+0.38%) |
Nov 24, 2020 | 32.32 | 32.71 | 32.28 | 32.61 | 5,640,684 | +0.31(+0.95%) |
Nov 23, 2020 | 32.45 | 32.46 | 32.07 | 32.30 | 6,523,074 | -0.25(-0.78%) |
Nov 20, 2020 | 32.65 | 32.70 | 32.42 | 32.55 | 4,863,661 | -0.10(-0.30%) |
Nov 19, 2020 | 32.68 | 32.72 | 32.39 | 32.65 | 6,075,038 | +0.50(+1.56%) |
Nov 18, 2020 | 32.82 | 32.83 | 32.10 | 32.15 | 12,309,861 | -0.51(-1.56%) |
Nov 17, 2020 | 32.77 | 32.97 | 32.55 | 32.66 | 10,687,931 | -0.80(-2.39%) |
Nov 16, 2020 | 33.77 | 33.88 | 33.32 | 33.46 | 5,874,430 | -0.21(-0.63%) |
Nov 13, 2020 | 33.21 | 33.67 | 33.21 | 33.67 | 3,924,167 | +0.48(+1.46%) |
Nov 12, 2020 | 33.40 | 33.55 | 33.12 | 33.19 | 4,741,321 | -0.79(-2.34%) |
Nov 11, 2020 | 33.75 | 34.06 | 33.55 | 33.98 | 8,719,186 | +0.29(+0.88%) |
Nov 10, 2020 | 33.89 | 33.95 | 33.43 | 33.68 | 7,133,742 | +1.16(+3.57%) |
Nov 09, 2020 | 32.94 | 32.98 | 32.50 | 32.52 | 7,237,489 | +0.56(+1.76%) |
Nov 06, 2020 | 32.17 | 32.22 | 31.88 | 31.96 | 5,481,412 | +0.03(+0.11%) |
Nov 05, 2020 | 32.44 | 32.47 | 31.83 | 31.92 | 7,609,854 | +0.20(+0.63%) |
Nov 04, 2020 | 31.52 | 32.20 | 31.50 | 31.72 | 12,588,457 | +1.14(+3.72%) |
Nov 03, 2020 | 30.44 | 30.77 | 30.40 | 30.59 | 7,132,367 | +0.75(+2.50%) |