Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.78 | 32.98 | 32.29 | 32.47 | 5,866,441 | -0.68(-2.05%) |
Jan 28, 2021 | 33.30 | 33.55 | 33.14 | 33.15 | 4,235,231 | -0.13(-0.39%) |
Jan 27, 2021 | 33.81 | 33.86 | 33.25 | 33.28 | 5,622,657 | -0.92(-2.70%) |
Jan 26, 2021 | 34.02 | 34.27 | 33.96 | 34.21 | 4,385,530 | +0.28(+0.82%) |
Jan 25, 2021 | 33.48 | 33.97 | 33.44 | 33.93 | 4,490,894 | +0.49(+1.46%) |
Jan 22, 2021 | 32.81 | 33.58 | 32.67 | 33.44 | 6,192,355 | +0.51(+1.54%) |
Jan 21, 2021 | 33.08 | 33.10 | 32.74 | 32.93 | 4,937,878 | -0.21(-0.63%) |
Jan 20, 2021 | 33.09 | 33.26 | 32.91 | 33.14 | 8,874,751 | -0.45(-1.35%) |
Jan 19, 2021 | 33.67 | 33.70 | 33.45 | 33.60 | 4,744,112 | +0.06(+0.18%) |
Jan 15, 2021 | 33.48 | 33.70 | 33.31 | 33.53 | 3,557,171 | +0.27(+0.81%) |
Jan 14, 2021 | 33.08 | 33.46 | 32.92 | 33.26 | 3,816,058 | +0.42(+1.27%) |
Jan 13, 2021 | 32.79 | 32.99 | 32.74 | 32.85 | 4,513,000 | +0.19(+0.59%) |
Jan 12, 2021 | 32.97 | 33.04 | 32.49 | 32.65 | 7,172,317 | -0.41(-1.24%) |
Jan 11, 2021 | 32.97 | 33.21 | 32.96 | 33.06 | 4,708,938 | -0.36(-1.07%) |
Jan 08, 2021 | 33.24 | 33.54 | 33.13 | 33.42 | 3,856,355 | +0.24(+0.71%) |
Jan 07, 2021 | 33.06 | 33.32 | 32.99 | 33.19 | 4,248,525 | -0.22(-0.65%) |
Jan 06, 2021 | 33.23 | 33.71 | 33.22 | 33.40 | 5,016,135 | +0.56(+1.70%) |
Jan 05, 2021 | 32.80 | 32.90 | 32.54 | 32.85 | 3,956,660 | -0.05(-0.16%) |
Jan 04, 2021 | 32.88 | 32.95 | 32.52 | 32.90 | 5,536,726 | +0.82(+2.55%) |
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 3,523,444 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.40 | 32.46 | 32.17 | 32.29 | 3,523,444 | +0.05(+0.16%) |
Dec 29, 2020 | 32.44 | 32.58 | 32.13 | 32.24 | 5,353,079 | +0.60(+1.90%) |
Dec 28, 2020 | 32.07 | 32.07 | 31.53 | 31.63 | 3,299,594 | +0.13(+0.41%) |
Dec 24, 2020 | 31.70 | 31.70 | 31.40 | 31.50 | 1,483,646 | -0.08(-0.25%) |
Dec 23, 2020 | 31.73 | 31.80 | 31.54 | 31.58 | 3,077,814 | +0.12(+0.39%) |
Dec 22, 2020 | 31.49 | 31.63 | 31.36 | 31.46 | 4,402,562 | -0.11(-0.36%) |
Dec 21, 2020 | 31.42 | 31.63 | 31.21 | 31.57 | 4,776,043 | -0.69(-2.13%) |
Dec 18, 2020 | 32.42 | 32.45 | 32.05 | 32.26 | 6,702,505 | -0.29(-0.88%) |
Dec 17, 2020 | 32.61 | 32.66 | 32.37 | 32.55 | 4,089,370 | +0.40(+1.25%) |
Dec 16, 2020 | 32.33 | 32.41 | 32.14 | 32.15 | 3,987,289 | +0.05(+0.16%) |
Dec 15, 2020 | 32.17 | 32.19 | 31.88 | 32.10 | 6,144,331 | -0.01(-0.03%) |
Dec 14, 2020 | 32.83 | 32.84 | 32.10 | 32.10 | 6,953,534 | -0.66(-2.02%) |
Dec 11, 2020 | 32.92 | 32.99 | 32.65 | 32.77 | 4,871,608 | -0.33(-1.00%) |
Dec 10, 2020 | 33.01 | 33.26 | 32.97 | 33.10 | 3,922,997 | +0.11(+0.34%) |
Dec 09, 2020 | 32.99 | 33.02 | 32.71 | 32.99 | 5,796,702 | +0.17(+0.53%) |
Dec 08, 2020 | 32.44 | 32.98 | 32.43 | 32.81 | 3,976,403 | +0.07(+0.21%) |
Dec 07, 2020 | 32.78 | 32.86 | 32.53 | 32.74 | 4,407,239 | +0.05(+0.16%) |
Dec 04, 2020 | 32.82 | 33.00 | 32.67 | 32.69 | 4,613,378 | +0.20(+0.62%) |
Dec 03, 2020 | 32.53 | 32.62 | 32.32 | 32.49 | 6,636,661 | -0.11(-0.35%) |
Dec 02, 2020 | 32.50 | 32.81 | 32.50 | 32.60 | 4,783,576 | -0.10(-0.32%) |
Dec 01, 2020 | 32.36 | 32.76 | 32.33 | 32.71 | 6,691,033 | +0.64(+1.98%) |
Nov 30, 2020 | 32.53 | 32.56 | 32.02 | 32.07 | 8,508,018 | -0.24(-0.76%) |
Nov 27, 2020 | 32.18 | 32.44 | 32.12 | 32.31 | 3,217,147 | -0.14(-0.43%) |
Nov 25, 2020 | 32.18 | 32.47 | 32.08 | 32.45 | 4,171,944 | +0.12(+0.38%) |
Nov 24, 2020 | 32.05 | 32.44 | 32.01 | 32.33 | 5,688,484 | +0.31(+0.95%) |
Nov 23, 2020 | 32.17 | 32.18 | 31.80 | 32.03 | 6,578,351 | -0.25(-0.78%) |
Nov 20, 2020 | 32.38 | 32.43 | 32.15 | 32.28 | 4,904,876 | -0.10(-0.30%) |
Nov 19, 2020 | 32.40 | 32.44 | 32.12 | 32.38 | 6,126,519 | +0.50(+1.56%) |
Nov 18, 2020 | 32.54 | 32.56 | 31.83 | 31.88 | 12,414,177 | -0.51(-1.56%) |
Nov 17, 2020 | 32.50 | 32.69 | 32.28 | 32.38 | 10,778,503 | -0.79(-2.39%) |
Nov 16, 2020 | 33.48 | 33.60 | 33.04 | 33.18 | 5,924,211 | -0.21(-0.63%) |
Nov 13, 2020 | 32.93 | 33.39 | 32.93 | 33.39 | 3,957,421 | +0.48(+1.46%) |
Nov 12, 2020 | 33.12 | 33.27 | 32.84 | 32.91 | 4,781,499 | -0.79(-2.34%) |
Nov 11, 2020 | 33.47 | 33.77 | 33.27 | 33.69 | 8,793,074 | +0.29(+0.88%) |
Nov 10, 2020 | 33.61 | 33.67 | 33.15 | 33.40 | 7,194,195 | +1.15(+3.57%) |
Nov 09, 2020 | 32.66 | 32.70 | 32.22 | 32.25 | 7,298,821 | +0.56(+1.76%) |
Nov 06, 2020 | 31.90 | 31.95 | 31.61 | 31.69 | 5,527,862 | +0.03(+0.11%) |
Nov 05, 2020 | 32.16 | 32.20 | 31.56 | 31.66 | 7,674,342 | +0.20(+0.63%) |
Nov 04, 2020 | 31.26 | 31.93 | 31.23 | 31.46 | 12,695,134 | +1.13(+3.72%) |
Nov 03, 2020 | 30.18 | 30.51 | 30.14 | 30.33 | 7,192,808 | +0.74(+2.50%) |