Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.30 | 35.30 | 34.08 | 34.68 | 5,712,795 | -0.96(-2.70%) |
Jan 28, 2021 | 35.25 | 36.06 | 35.13 | 35.64 | 5,450,824 | +0.81(+2.34%) |
Jan 27, 2021 | 35.72 | 35.88 | 34.36 | 34.82 | 6,227,691 | -1.40(-3.86%) |
Jan 26, 2021 | 36.93 | 36.99 | 36.13 | 36.22 | 4,039,527 | -0.44(-1.19%) |
Jan 25, 2021 | 36.61 | 36.86 | 36.11 | 36.66 | 4,409,688 | -0.46(-1.25%) |
Jan 22, 2021 | 37.54 | 37.91 | 37.01 | 37.12 | 5,131,150 | -0.90(-2.36%) |
Jan 21, 2021 | 38.85 | 39.03 | 38.01 | 38.02 | 6,055,358 | -0.95(-2.45%) |
Jan 20, 2021 | 39.11 | 39.43 | 38.90 | 38.97 | 6,933,152 | -0.16(-0.40%) |
Jan 19, 2021 | 38.51 | 39.29 | 38.45 | 39.13 | 5,570,141 | +0.83(+2.18%) |
Jan 15, 2021 | 37.86 | 38.45 | 37.54 | 38.30 | 7,692,244 | +0.05(+0.12%) |
Jan 14, 2021 | 37.97 | 38.39 | 37.68 | 38.25 | 4,301,593 | +0.54(+1.42%) |
Jan 13, 2021 | 37.69 | 38.08 | 37.44 | 37.71 | 3,896,095 | -0.26(-0.68%) |
Jan 12, 2021 | 37.66 | 38.21 | 37.57 | 37.97 | 4,292,265 | +0.67(+1.79%) |
Jan 11, 2021 | 36.97 | 37.78 | 36.78 | 37.31 | 3,732,535 | -0.31(-0.84%) |
Jan 08, 2021 | 37.97 | 38.08 | 37.06 | 37.62 | 5,770,883 | -0.25(-0.66%) |
Jan 07, 2021 | 37.77 | 38.01 | 37.37 | 37.87 | 5,517,067 | +0.63(+1.69%) |
Jan 06, 2021 | 35.77 | 37.66 | 35.77 | 37.24 | 8,851,605 | +2.28(+6.52%) |
Jan 05, 2021 | 34.53 | 35.20 | 34.43 | 34.96 | 4,608,274 | +0.57(+1.67%) |
Jan 04, 2021 | 34.87 | 35.15 | 34.10 | 34.39 | 7,645,475 | -0.68(-1.93%) |
Dec 31, 2020 | 35.06 | 35.06 | 35.06 | 2,723,308 | +0.31(+0.91%) | |
Dec 30, 2020 | 34.37 | 35.23 | 34.36 | 34.75 | 2,723,308 | +0.33(+0.97%) |
Dec 29, 2020 | 34.60 | 34.67 | 34.19 | 34.42 | 4,369,923 | +0.08(+0.24%) |
Dec 28, 2020 | 34.78 | 35.21 | 34.30 | 34.33 | 4,143,226 | -0.28(-0.80%) |
Dec 24, 2020 | 34.71 | 34.73 | 34.24 | 34.61 | 1,742,451 | -0.06(-0.19%) |
Dec 23, 2020 | 34.50 | 35.23 | 34.49 | 34.68 | 4,200,643 | +0.59(+1.74%) |
Dec 22, 2020 | 34.79 | 34.84 | 34.06 | 34.08 | 5,802,653 | -0.53(-1.53%) |
Dec 21, 2020 | 34.43 | 34.89 | 34.06 | 34.61 | 5,767,504 | -0.10(-0.29%) |
Dec 18, 2020 | 35.38 | 35.62 | 34.24 | 34.71 | 10,033,831 | -0.69(-1.96%) |
Dec 17, 2020 | 35.49 | 35.52 | 35.04 | 35.41 | 5,650,426 | -0.08(-0.23%) |
Dec 16, 2020 | 35.90 | 35.91 | 35.27 | 35.49 | 3,985,473 | -0.20(-0.57%) |
Dec 15, 2020 | 35.64 | 36.00 | 34.87 | 35.69 | 3,555,163 | +0.35(+1.00%) |
Dec 14, 2020 | 36.40 | 36.46 | 35.27 | 35.34 | 4,256,231 | -0.58(-1.62%) |
Dec 11, 2020 | 35.96 | 36.28 | 35.71 | 35.93 | 5,721,756 | -0.56(-1.52%) |
Dec 10, 2020 | 36.09 | 36.69 | 35.88 | 36.48 | 5,132,617 | -0.21(-0.58%) |
Dec 09, 2020 | 36.67 | 37.01 | 36.34 | 36.69 | 5,865,256 | +0.39(+1.06%) |
Dec 08, 2020 | 36.09 | 36.70 | 35.99 | 36.31 | 3,616,640 | -0.25(-0.68%) |
Dec 07, 2020 | 37.01 | 37.06 | 36.35 | 36.56 | 4,865,944 | -0.83(-2.21%) |
Dec 04, 2020 | 36.98 | 37.49 | 36.89 | 37.38 | 5,004,663 | +0.78(+2.13%) |
Dec 03, 2020 | 36.45 | 37.00 | 36.31 | 36.60 | 4,985,742 | +0.10(+0.28%) |
Dec 02, 2020 | 35.65 | 36.64 | 35.61 | 36.50 | 5,632,177 | +0.39(+1.07%) |
Dec 01, 2020 | 36.29 | 36.55 | 35.90 | 36.11 | 6,798,410 | +0.80(+2.26%) |
Nov 30, 2020 | 35.92 | 36.39 | 35.28 | 35.31 | 6,994,343 | -1.17(-3.20%) |
Nov 27, 2020 | 36.70 | 36.90 | 36.24 | 36.48 | 2,227,923 | -0.38(-1.02%) |
Nov 25, 2020 | 37.00 | 37.21 | 36.48 | 36.86 | 4,148,347 | -0.79(-2.10%) |
Nov 24, 2020 | 37.47 | 38.19 | 37.00 | 37.65 | 6,550,319 | +1.11(+3.04%) |
Nov 23, 2020 | 36.18 | 36.70 | 35.65 | 36.54 | 5,180,792 | +1.07(+3.00%) |
Nov 20, 2020 | 35.51 | 35.70 | 34.91 | 35.47 | 6,065,942 | +0.06(+0.18%) |
Nov 19, 2020 | 34.90 | 35.46 | 34.42 | 35.41 | 4,596,605 | -0.01(-0.03%) |
Nov 18, 2020 | 35.14 | 36.16 | 34.94 | 35.42 | 6,819,376 | +0.12(+0.34%) |
Nov 17, 2020 | 34.76 | 35.55 | 34.60 | 35.30 | 5,036,372 | -0.06(-0.18%) |
Nov 16, 2020 | 35.45 | 35.54 | 34.84 | 35.36 | 6,547,695 | +1.07(+3.14%) |
Nov 13, 2020 | 33.50 | 34.37 | 33.34 | 34.29 | 5,528,336 | +1.16(+3.49%) |
Nov 12, 2020 | 34.02 | 34.02 | 32.66 | 33.13 | 7,453,008 | -1.19(-3.45%) |
Nov 11, 2020 | 34.78 | 34.83 | 33.75 | 34.31 | 7,848,111 | -0.81(-2.30%) |
Nov 10, 2020 | 34.81 | 35.46 | 34.21 | 35.12 | 11,117,525 | +0.65(+1.89%) |
Nov 09, 2020 | 33.92 | 35.49 | 33.54 | 34.47 | 14,995,329 | +4.01(+13.15%) |
Nov 06, 2020 | 31.27 | 32.61 | 30.10 | 30.46 | 9,067,020 | -0.25(-0.81%) |
Nov 05, 2020 | 29.24 | 30.87 | 29.23 | 30.71 | 7,039,428 | +1.69(+5.82%) |
Nov 04, 2020 | 29.70 | 29.96 | 28.74 | 29.02 | 5,903,237 | -1.19(-3.95%) |
Nov 03, 2020 | 30.27 | 30.49 | 30.05 | 30.22 | 7,802,369 | +0.40(+1.36%) |