Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.14 | 33.52 | 32.86 | 33.05 | 6,219,301 | -0.35(-1.05%) |
Jan 28, 2021 | 33.37 | 33.79 | 33.08 | 33.40 | 13,161,211 | +0.09(+0.27%) |
Jan 27, 2021 | 33.53 | 33.88 | 33.09 | 33.31 | 9,361,080 | -0.43(-1.28%) |
Jan 26, 2021 | 33.44 | 33.83 | 33.37 | 33.74 | 3,780,940 | +0.34(+1.02%) |
Jan 25, 2021 | 33.09 | 33.59 | 32.93 | 33.40 | 6,434,495 | +0.30(+0.90%) |
Jan 22, 2021 | 32.86 | 33.18 | 32.83 | 33.10 | 2,619,853 | +0.08(+0.25%) |
Jan 21, 2021 | 32.99 | 33.05 | 32.69 | 33.02 | 2,968,948 | -0.11(-0.33%) |
Jan 20, 2021 | 32.53 | 33.25 | 32.37 | 33.13 | 4,899,002 | +0.67(+2.08%) |
Jan 19, 2021 | 32.83 | 32.85 | 32.39 | 32.45 | 3,691,108 | -0.22(-0.66%) |
Jan 15, 2021 | 32.10 | 32.73 | 32.03 | 32.67 | 4,686,501 | +0.49(+1.54%) |
Jan 14, 2021 | 32.07 | 32.38 | 31.91 | 32.17 | 4,218,790 | +0.20(+0.62%) |
Jan 13, 2021 | 31.53 | 32.03 | 31.53 | 31.98 | 3,364,372 | +0.43(+1.37%) |
Jan 12, 2021 | 31.45 | 31.58 | 31.15 | 31.54 | 4,864,004 | +0.03(+0.09%) |
Jan 11, 2021 | 31.89 | 32.03 | 31.43 | 31.52 | 4,504,569 | -0.54(-1.68%) |
Jan 08, 2021 | 31.80 | 32.16 | 31.75 | 32.06 | 3,804,243 | +0.34(+1.08%) |
Jan 07, 2021 | 31.69 | 31.82 | 31.48 | 31.71 | 3,819,744 | +0.10(+0.31%) |
Jan 06, 2021 | 31.78 | 31.82 | 31.44 | 31.62 | 8,213,460 | -0.15(-0.48%) |
Jan 05, 2021 | 31.82 | 32.07 | 31.74 | 31.77 | 4,930,121 | -0.04(-0.11%) |
Jan 04, 2021 | 32.94 | 33.00 | 31.80 | 31.80 | 5,525,389 | -1.06(-3.23%) |
Dec 31, 2020 | 32.87 | 32.87 | 32.87 | 2,630,814 | +0.40(+1.22%) | |
Dec 30, 2020 | 32.37 | 32.71 | 32.30 | 32.47 | 2,630,814 | +0.18(+0.56%) |
Dec 29, 2020 | 32.69 | 32.82 | 32.29 | 32.29 | 2,460,864 | -0.25(-0.77%) |
Dec 28, 2020 | 32.39 | 32.57 | 32.24 | 32.54 | 3,287,718 | +0.26(+0.81%) |
Dec 24, 2020 | 32.09 | 32.28 | 32.07 | 32.28 | 1,779,755 | +0.31(+0.98%) |
Dec 23, 2020 | 32.38 | 32.56 | 31.97 | 31.97 | 2,186,183 | -0.31(-0.95%) |
Dec 22, 2020 | 32.07 | 32.27 | 31.94 | 32.27 | 1,861,297 | +0.22(+0.70%) |
Dec 21, 2020 | 31.94 | 32.13 | 31.73 | 32.05 | 6,078,133 | -0.29(-0.90%) |
Dec 18, 2020 | 32.93 | 32.95 | 32.10 | 32.34 | 4,677,267 | -0.57(-1.73%) |
Dec 17, 2020 | 32.70 | 32.95 | 32.60 | 32.91 | 2,393,600 | +0.38(+1.17%) |
Dec 16, 2020 | 32.58 | 32.75 | 32.34 | 32.52 | 3,289,528 | +0.01(+0.03%) |
Dec 15, 2020 | 32.13 | 32.52 | 31.89 | 32.52 | 2,922,066 | +0.56(+1.75%) |
Dec 14, 2020 | 32.46 | 32.65 | 31.94 | 31.96 | 3,845,396 | -0.23(-0.72%) |
Dec 11, 2020 | 32.04 | 32.20 | 31.81 | 32.19 | 2,637,357 | +0.02(+0.06%) |
Dec 10, 2020 | 32.22 | 32.48 | 32.07 | 32.17 | 3,028,173 | -0.18(-0.55%) |
Dec 09, 2020 | 32.68 | 32.71 | 32.14 | 32.35 | 3,879,920 | -0.30(-0.92%) |
Dec 08, 2020 | 32.68 | 32.87 | 32.63 | 32.65 | 2,461,099 | -0.15(-0.46%) |
Dec 07, 2020 | 33.08 | 33.15 | 32.69 | 32.80 | 3,411,847 | -0.33(-0.99%) |
Dec 04, 2020 | 32.88 | 33.15 | 32.84 | 33.13 | 3,747,403 | +0.43(+1.33%) |
Dec 03, 2020 | 32.52 | 32.85 | 32.48 | 32.69 | 3,328,049 | +0.24(+0.74%) |
Dec 02, 2020 | 32.71 | 32.92 | 32.43 | 32.45 | 3,402,004 | -0.35(-1.06%) |
Dec 01, 2020 | 32.72 | 32.91 | 32.65 | 32.80 | 5,061,641 | +0.41(+1.26%) |
Nov 30, 2020 | 32.66 | 32.66 | 32.24 | 32.39 | 4,761,125 | -0.28(-0.87%) |
Nov 27, 2020 | 32.89 | 32.89 | 32.54 | 32.68 | 2,018,274 | -0.06(-0.19%) |
Nov 25, 2020 | 32.72 | 32.81 | 32.45 | 32.74 | 4,003,870 | +0.08(+0.24%) |
Nov 24, 2020 | 33.05 | 33.16 | 32.62 | 32.66 | 3,613,554 | -0.02(-0.05%) |
Nov 23, 2020 | 32.97 | 33.03 | 32.62 | 32.68 | 4,602,859 | -0.11(-0.32%) |
Nov 20, 2020 | 33.05 | 33.06 | 32.67 | 32.78 | 3,154,011 | -0.22(-0.67%) |
Nov 19, 2020 | 32.91 | 33.07 | 32.55 | 33.00 | 5,165,353 | +0.05(+0.16%) |
Nov 18, 2020 | 33.55 | 33.86 | 32.93 | 32.95 | 5,159,921 | -0.57(-1.69%) |
Nov 17, 2020 | 33.30 | 33.64 | 33.05 | 33.52 | 5,072,056 | +0.02(+0.05%) |
Nov 16, 2020 | 33.89 | 33.96 | 33.10 | 33.50 | 4,582,290 | +0.21(+0.64%) |
Nov 13, 2020 | 32.72 | 33.37 | 32.72 | 33.29 | 3,469,413 | +0.75(+2.29%) |
Nov 12, 2020 | 32.78 | 32.99 | 32.35 | 32.54 | 5,673,529 | -0.34(-1.03%) |
Nov 11, 2020 | 32.80 | 33.07 | 32.54 | 32.88 | 7,008,144 | +0.25(+0.76%) |
Nov 10, 2020 | 32.50 | 32.83 | 32.36 | 32.63 | 10,810,224 | +0.18(+0.55%) |
Nov 09, 2020 | 33.15 | 34.71 | 32.37 | 32.45 | 13,359,245 | +0.83(+2.64%) |
Nov 06, 2020 | 31.77 | 32.00 | 31.50 | 31.62 | 5,141,073 | -0.12(-0.39%) |
Nov 05, 2020 | 31.88 | 32.05 | 31.60 | 31.74 | 5,317,005 | +0.12(+0.36%) |
Nov 04, 2020 | 31.67 | 32.21 | 31.46 | 31.63 | 6,358,168 | +0.09(+0.28%) |
Nov 03, 2020 | 31.30 | 31.73 | 31.20 | 31.54 | 5,516,673 | +0.49(+1.57%) |