Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.26 | 32.26 | 31.16 | 31.40 | 68,877,624 | +0.04(+0.11%) |
Jan 28, 2021 | 31.45 | 31.78 | 31.35 | 31.37 | 45,073,452 | +0.01(+0.03%) |
Jan 27, 2021 | 32.01 | 32.05 | 31.30 | 31.36 | 58,354,172 | -0.93(-2.87%) |
Jan 26, 2021 | 32.25 | 32.54 | 32.16 | 32.29 | 31,946,740 | +0.03(+0.08%) |
Jan 25, 2021 | 31.63 | 32.27 | 31.43 | 32.26 | 36,625,980 | +0.63(+2.00%) |
Jan 22, 2021 | 31.43 | 31.87 | 31.37 | 31.63 | 30,358,858 | +0.06(+0.19%) |
Jan 21, 2021 | 31.49 | 31.66 | 31.28 | 31.57 | 39,088,988 | -0.02(-0.06%) |
Jan 20, 2021 | 31.84 | 31.85 | 31.55 | 31.59 | 40,790,632 | -0.20(-0.63%) |
Jan 19, 2021 | 31.81 | 32.02 | 31.69 | 31.78 | 38,582,472 | +0.03(+0.08%) |
Jan 15, 2021 | 31.74 | 31.83 | 31.50 | 31.76 | 39,622,948 | -0.04(-0.14%) |
Jan 14, 2021 | 31.83 | 31.98 | 31.68 | 31.80 | 34,896,232 | -0.10(-0.30%) |
Jan 13, 2021 | 32.02 | 32.17 | 31.71 | 31.90 | 35,798,764 | -0.28(-0.86%) |
Jan 12, 2021 | 32.62 | 32.70 | 31.86 | 32.17 | 55,209,428 | -0.51(-1.56%) |
Jan 11, 2021 | 32.21 | 32.74 | 32.15 | 32.68 | 54,644,904 | +0.55(+1.72%) |
Jan 08, 2021 | 32.16 | 32.47 | 31.93 | 32.13 | 38,669,004 | +0.06(+0.19%) |
Jan 07, 2021 | 32.05 | 32.15 | 31.73 | 32.07 | 32,054,054 | +0.16(+0.52%) |
Jan 06, 2021 | 31.87 | 32.43 | 31.82 | 31.91 | 40,283,272 | -0.28(-0.86%) |
Jan 05, 2021 | 31.78 | 32.34 | 31.67 | 32.18 | 34,514,356 | +0.33(+1.03%) |
Jan 04, 2021 | 31.91 | 31.97 | 31.39 | 31.85 | 38,750,144 | +0.00(+0.00%) |
Dec 31, 2020 | 31.85 | 31.85 | 31.85 | 28,705,650 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.04 | 32.23 | 31.76 | 31.79 | 28,705,650 | -0.27(-0.84%) |
Dec 29, 2020 | 31.93 | 32.19 | 31.84 | 32.06 | 26,713,970 | +0.20(+0.62%) |
Dec 28, 2020 | 32.33 | 32.52 | 31.74 | 31.86 | 31,117,926 | -0.39(-1.21%) |
Dec 24, 2020 | 32.36 | 32.51 | 32.17 | 32.25 | 17,091,426 | -0.15(-0.45%) |
Dec 23, 2020 | 32.03 | 32.58 | 31.91 | 32.40 | 41,729,556 | +0.61(+1.91%) |
Dec 22, 2020 | 32.20 | 32.30 | 31.67 | 31.79 | 38,903,820 | -0.55(-1.71%) |
Dec 21, 2020 | 32.26 | 32.36 | 31.94 | 32.35 | 47,063,648 | -0.26(-0.80%) |
Dec 18, 2020 | 32.87 | 32.96 | 32.45 | 32.61 | 69,635,360 | -0.30(-0.92%) |
Dec 17, 2020 | 32.74 | 32.99 | 32.29 | 32.91 | 59,985,068 | +0.16(+0.50%) |
Dec 16, 2020 | 33.04 | 33.29 | 32.66 | 32.74 | 64,973,508 | -0.75(-2.25%) |
Dec 15, 2020 | 33.80 | 33.90 | 33.07 | 33.50 | 75,937,984 | -0.43(-1.28%) |
Dec 14, 2020 | 36.02 | 36.05 | 33.81 | 33.93 | 109,307,952 | -1.65(-4.64%) |
Dec 11, 2020 | 36.32 | 36.41 | 35.21 | 35.58 | 70,187,624 | -0.53(-1.46%) |
Dec 10, 2020 | 36.19 | 36.54 | 35.86 | 36.11 | 64,667,896 | -0.10(-0.29%) |
Dec 09, 2020 | 37.27 | 37.28 | 35.59 | 36.22 | 99,145,464 | -0.61(-1.67%) |
Dec 08, 2020 | 35.83 | 37.01 | 35.78 | 36.83 | 100,083,624 | +1.13(+3.18%) |
Dec 07, 2020 | 35.19 | 35.83 | 34.93 | 35.70 | 55,151,888 | +0.79(+2.26%) |
Dec 04, 2020 | 34.52 | 35.00 | 34.52 | 34.91 | 40,871,344 | +0.22(+0.62%) |
Dec 03, 2020 | 35.46 | 35.51 | 34.20 | 34.69 | 78,868,360 | -0.61(-1.74%) |
Dec 02, 2020 | 35.02 | 35.83 | 34.87 | 35.31 | 96,994,536 | +1.20(+3.53%) |
Dec 01, 2020 | 34.09 | 35.05 | 33.76 | 34.10 | 83,781,776 | +0.95(+2.87%) |
Nov 30, 2020 | 32.84 | 33.58 | 32.54 | 33.15 | 75,143,216 | +0.93(+2.90%) |
Nov 27, 2020 | 31.83 | 32.24 | 31.80 | 32.22 | 29,209,962 | +0.61(+1.92%) |
Nov 25, 2020 | 31.61 | 31.64 | 31.36 | 31.61 | 31,149,982 | -0.06(-0.19%) |
Nov 24, 2020 | 31.27 | 31.79 | 31.17 | 31.67 | 48,996,260 | +0.07(+0.22%) |
Nov 23, 2020 | 32.04 | 32.10 | 31.33 | 31.60 | 50,238,264 | -0.16(-0.49%) |
Nov 20, 2020 | 31.76 | 32.29 | 31.53 | 31.76 | 70,068,360 | +0.44(+1.41%) |
Nov 19, 2020 | 31.67 | 31.70 | 31.03 | 31.32 | 49,685,948 | -0.11(-0.36%) |
Nov 18, 2020 | 31.96 | 32.38 | 31.41 | 31.43 | 73,112,848 | +0.24(+0.78%) |
Nov 17, 2020 | 31.58 | 31.59 | 31.00 | 31.19 | 54,130,344 | +0.54(+1.76%) |
Nov 16, 2020 | 31.08 | 31.16 | 30.25 | 30.65 | 87,117,648 | -1.06(-3.34%) |
Nov 13, 2020 | 31.09 | 31.74 | 30.96 | 31.71 | 46,594,524 | +0.88(+2.85%) |
Nov 12, 2020 | 31.43 | 31.48 | 30.57 | 30.83 | 54,045,580 | -0.78(-2.47%) |
Nov 11, 2020 | 31.92 | 33.00 | 31.12 | 31.61 | 68,062,144 | -0.15(-0.47%) |
Nov 10, 2020 | 33.21 | 33.28 | 31.58 | 31.76 | 92,423,936 | -0.43(-1.33%) |
Nov 09, 2020 | 34.37 | 34.47 | 31.51 | 32.18 | 265,408,016 | +2.30(+7.69%) |
Nov 06, 2020 | 29.88 | 30.15 | 29.63 | 29.89 | 27,584,932 | +0.01(+0.03%) |
Nov 05, 2020 | 30.58 | 30.62 | 29.88 | 29.88 | 39,172,036 | -0.46(-1.52%) |
Nov 04, 2020 | 30.12 | 30.98 | 30.04 | 30.34 | 47,705,140 | +0.93(+3.15%) |
Nov 03, 2020 | 29.61 | 29.76 | 29.32 | 29.41 | 25,224,844 | -0.03(-0.11%) |