Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.24 | 29.90 | 28.96 | 29.17 | 7,517,706 | -0.39(-1.32%) |
Jan 28, 2021 | 30.03 | 30.46 | 29.55 | 29.56 | 7,610,306 | -0.68(-2.25%) |
Jan 27, 2021 | 29.80 | 30.72 | 29.66 | 30.24 | 8,274,780 | +0.30(+1.02%) |
Jan 26, 2021 | 29.50 | 29.96 | 29.45 | 29.94 | 5,356,225 | +0.56(+1.90%) |
Jan 25, 2021 | 28.56 | 29.42 | 28.50 | 29.38 | 7,405,945 | +0.73(+2.55%) |
Jan 22, 2021 | 28.34 | 28.75 | 28.23 | 28.65 | 5,684,946 | +0.11(+0.40%) |
Jan 21, 2021 | 28.60 | 28.64 | 28.19 | 28.54 | 5,902,194 | -0.07(-0.24%) |
Jan 20, 2021 | 28.14 | 28.65 | 28.01 | 28.61 | 7,529,347 | +0.44(+1.55%) |
Jan 19, 2021 | 27.98 | 28.38 | 27.73 | 28.17 | 7,060,971 | +0.32(+1.16%) |
Jan 15, 2021 | 27.77 | 28.11 | 27.51 | 27.85 | 8,012,339 | -0.08(-0.28%) |
Jan 14, 2021 | 27.94 | 28.12 | 27.61 | 27.93 | 9,792,762 | +0.06(+0.22%) |
Jan 13, 2021 | 28.05 | 28.16 | 27.85 | 27.87 | 7,049,840 | -0.15(-0.53%) |
Jan 12, 2021 | 28.60 | 28.71 | 27.61 | 28.01 | 12,635,142 | -0.58(-2.04%) |
Jan 11, 2021 | 29.21 | 29.31 | 28.51 | 28.60 | 10,104,265 | -0.67(-2.29%) |
Jan 08, 2021 | 29.17 | 29.29 | 28.91 | 29.27 | 7,152,648 | -0.06(-0.21%) |
Jan 07, 2021 | 29.62 | 29.65 | 29.11 | 29.33 | 7,447,150 | -0.22(-0.74%) |
Jan 06, 2021 | 29.33 | 29.77 | 29.08 | 29.55 | 7,758,243 | +0.32(+1.10%) |
Jan 05, 2021 | 29.85 | 29.96 | 28.92 | 29.22 | 10,399,097 | -0.57(-1.93%) |
Jan 04, 2021 | 30.11 | 30.19 | 29.52 | 29.80 | 6,689,259 | -0.37(-1.24%) |
Dec 31, 2020 | 30.17 | 30.17 | 30.17 | 2,801,697 | -0.01(-0.03%) | |
Dec 30, 2020 | 30.38 | 30.50 | 30.16 | 30.18 | 2,801,697 | -0.20(-0.66%) |
Dec 29, 2020 | 30.74 | 30.78 | 30.23 | 30.38 | 3,818,266 | -0.27(-0.88%) |
Dec 28, 2020 | 30.51 | 30.83 | 30.41 | 30.65 | 4,101,157 | +0.20(+0.66%) |
Dec 24, 2020 | 30.29 | 30.45 | 30.14 | 30.45 | 1,810,245 | +0.16(+0.52%) |
Dec 23, 2020 | 29.98 | 30.50 | 29.98 | 30.30 | 4,109,547 | +0.36(+1.19%) |
Dec 22, 2020 | 30.12 | 30.30 | 29.89 | 29.94 | 4,269,762 | -0.16(-0.52%) |
Dec 21, 2020 | 29.70 | 30.17 | 29.70 | 30.09 | 5,952,990 | -0.17(-0.58%) |
Dec 18, 2020 | 30.36 | 30.79 | 30.04 | 30.27 | 12,859,305 | +0.13(+0.43%) |
Dec 17, 2020 | 30.17 | 30.28 | 30.00 | 30.14 | 4,919,278 | +0.17(+0.55%) |
Dec 16, 2020 | 29.96 | 30.17 | 29.82 | 29.97 | 6,591,593 | +0.09(+0.29%) |
Dec 15, 2020 | 29.96 | 30.03 | 29.53 | 29.89 | 5,384,193 | -0.08(-0.26%) |
Dec 14, 2020 | 29.74 | 30.21 | 29.72 | 29.96 | 6,660,339 | +0.30(+1.03%) |
Dec 11, 2020 | 29.49 | 29.75 | 29.42 | 29.66 | 4,382,198 | -0.03(-0.09%) |
Dec 10, 2020 | 29.61 | 29.81 | 29.49 | 29.69 | 4,921,939 | -0.10(-0.35%) |
Dec 09, 2020 | 30.02 | 30.12 | 29.58 | 29.79 | 6,180,014 | -0.10(-0.35%) |
Dec 08, 2020 | 29.28 | 29.99 | 29.15 | 29.89 | 7,757,597 | +0.64(+2.20%) |
Dec 07, 2020 | 29.60 | 29.61 | 29.12 | 29.25 | 6,018,835 | -0.45(-1.52%) |
Dec 04, 2020 | 29.39 | 29.73 | 29.29 | 29.70 | 7,060,866 | +0.58(+2.00%) |
Dec 03, 2020 | 28.59 | 29.24 | 28.55 | 29.12 | 5,592,914 | +0.58(+2.04%) |
Dec 02, 2020 | 28.78 | 29.01 | 28.51 | 28.54 | 5,479,387 | -0.31(-1.09%) |
Dec 01, 2020 | 28.70 | 28.92 | 28.53 | 28.85 | 5,311,488 | +0.17(+0.61%) |
Nov 30, 2020 | 28.40 | 28.70 | 28.27 | 28.68 | 6,692,420 | +0.09(+0.30%) |
Nov 27, 2020 | 28.52 | 28.76 | 28.40 | 28.59 | 2,550,816 | +0.26(+0.92%) |
Nov 25, 2020 | 28.91 | 28.95 | 28.29 | 28.33 | 6,938,644 | -0.77(-2.66%) |
Nov 24, 2020 | 28.32 | 29.13 | 28.15 | 29.10 | 10,018,805 | +1.06(+3.77%) |
Nov 23, 2020 | 27.85 | 28.29 | 27.69 | 28.04 | 8,465,061 | +0.29(+1.05%) |
Nov 20, 2020 | 27.36 | 27.81 | 27.31 | 27.75 | 10,485,071 | +0.33(+1.19%) |
Nov 19, 2020 | 27.15 | 27.48 | 27.01 | 27.42 | 7,148,331 | +0.21(+0.79%) |
Nov 18, 2020 | 27.27 | 27.89 | 27.13 | 27.21 | 8,466,889 | +0.03(+0.13%) |
Nov 17, 2020 | 27.38 | 27.40 | 26.95 | 27.18 | 5,933,928 | -0.48(-1.74%) |
Nov 16, 2020 | 27.19 | 27.76 | 27.03 | 27.66 | 8,664,974 | +0.46(+1.71%) |
Nov 13, 2020 | 26.90 | 27.20 | 26.71 | 27.19 | 4,843,350 | +0.44(+1.64%) |
Nov 12, 2020 | 26.87 | 27.00 | 26.40 | 26.75 | 6,795,641 | -0.22(-0.80%) |
Nov 11, 2020 | 26.39 | 26.99 | 26.17 | 26.97 | 9,079,041 | +0.75(+2.85%) |
Nov 10, 2020 | 25.84 | 26.28 | 25.40 | 26.22 | 15,555,639 | -0.12(-0.46%) |
Nov 09, 2020 | 27.96 | 28.03 | 26.30 | 26.34 | 12,359,826 | -0.79(-2.92%) |
Nov 06, 2020 | 27.42 | 27.52 | 27.05 | 27.13 | 4,730,243 | -0.14(-0.50%) |
Nov 05, 2020 | 27.41 | 27.84 | 27.07 | 27.27 | 9,206,480 | -0.10(-0.38%) |
Nov 04, 2020 | 27.59 | 27.95 | 27.33 | 27.37 | 7,170,102 | +0.03(+0.13%) |
Nov 03, 2020 | 27.41 | 27.96 | 27.27 | 27.34 | 6,302,335 | +0.09(+0.35%) |