Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.20 | 37.06 | 36.08 | 36.78 | 17,112,034 | +0.29(+0.79%) |
Jan 28, 2021 | 35.16 | 36.73 | 34.79 | 36.49 | 8,488,296 | +1.88(+5.44%) |
Jan 27, 2021 | 34.96 | 35.13 | 32.68 | 34.61 | 8,516,958 | -1.04(-2.92%) |
Jan 26, 2021 | 37.15 | 37.30 | 35.63 | 35.65 | 5,176,107 | -1.50(-4.04%) |
Jan 25, 2021 | 37.23 | 37.31 | 35.54 | 37.15 | 9,604,201 | -0.59(-1.57%) |
Jan 22, 2021 | 37.45 | 38.32 | 37.35 | 37.74 | 2,706,181 | -0.22(-0.58%) |
Jan 21, 2021 | 38.59 | 38.59 | 37.46 | 37.96 | 4,864,613 | -0.29(-0.75%) |
Jan 20, 2021 | 38.60 | 38.60 | 37.91 | 38.25 | 4,872,685 | -0.32(-0.82%) |
Jan 19, 2021 | 38.88 | 39.15 | 38.40 | 38.56 | 3,541,563 | -0.01(-0.02%) |
Jan 15, 2021 | 38.78 | 38.78 | 37.80 | 38.57 | 4,711,818 | -0.40(-1.03%) |
Jan 14, 2021 | 39.55 | 39.73 | 38.91 | 38.97 | 3,924,067 | -0.55(-1.40%) |
Jan 13, 2021 | 39.57 | 40.02 | 39.00 | 39.53 | 4,132,427 | -0.34(-0.86%) |
Jan 12, 2021 | 39.70 | 40.06 | 39.21 | 39.87 | 4,643,945 | +0.16(+0.41%) |
Jan 11, 2021 | 38.10 | 39.97 | 38.07 | 39.71 | 3,937,652 | +0.84(+2.16%) |
Jan 08, 2021 | 39.36 | 39.50 | 38.21 | 38.87 | 7,290,494 | -0.38(-0.97%) |
Jan 07, 2021 | 38.60 | 39.35 | 38.21 | 39.25 | 8,135,920 | +0.99(+2.60%) |
Jan 06, 2021 | 36.61 | 38.46 | 36.61 | 38.26 | 6,501,231 | +2.02(+5.56%) |
Jan 05, 2021 | 35.34 | 36.47 | 35.15 | 36.24 | 3,874,440 | +0.87(+2.46%) |
Jan 04, 2021 | 36.63 | 36.66 | 35.33 | 35.37 | 4,798,610 | -0.66(-1.83%) |
Dec 31, 2020 | 36.03 | 36.03 | 36.03 | 3,193,876 | -0.01(-0.03%) | |
Dec 30, 2020 | 35.64 | 36.11 | 35.58 | 36.04 | 3,193,876 | +0.53(+1.51%) |
Dec 29, 2020 | 36.30 | 36.47 | 35.04 | 35.51 | 3,924,263 | -0.56(-1.56%) |
Dec 28, 2020 | 36.40 | 37.67 | 36.06 | 36.07 | 3,359,309 | -0.12(-0.34%) |
Dec 24, 2020 | 36.21 | 36.53 | 36.16 | 36.19 | 1,460,443 | -0.26(-0.71%) |
Dec 23, 2020 | 36.41 | 36.68 | 36.11 | 36.45 | 2,478,528 | +0.12(+0.34%) |
Dec 22, 2020 | 36.58 | 36.80 | 36.17 | 36.33 | 3,458,603 | -0.35(-0.96%) |
Dec 21, 2020 | 36.19 | 36.87 | 36.12 | 36.68 | 2,976,950 | -0.26(-0.70%) |
Dec 18, 2020 | 36.90 | 37.01 | 35.82 | 36.94 | 10,168,210 | +0.09(+0.23%) |
Dec 17, 2020 | 36.58 | 37.02 | 36.42 | 36.85 | 4,299,429 | +0.67(+1.84%) |
Dec 16, 2020 | 35.93 | 36.21 | 35.56 | 36.19 | 4,189,333 | +0.31(+0.88%) |
Dec 15, 2020 | 35.33 | 36.10 | 34.78 | 35.87 | 5,073,159 | +1.00(+2.87%) |
Dec 14, 2020 | 35.71 | 35.76 | 34.78 | 34.87 | 6,616,393 | -0.51(-1.45%) |
Dec 11, 2020 | 35.39 | 35.61 | 35.01 | 35.39 | 3,258,069 | -0.36(-1.01%) |
Dec 10, 2020 | 35.87 | 36.63 | 35.49 | 35.75 | 4,300,020 | -0.29(-0.79%) |
Dec 09, 2020 | 35.62 | 36.18 | 35.61 | 36.03 | 4,340,950 | +0.51(+1.45%) |
Dec 08, 2020 | 34.89 | 35.78 | 34.86 | 35.52 | 4,223,138 | +0.44(+1.25%) |
Dec 07, 2020 | 35.76 | 35.90 | 34.96 | 35.08 | 4,011,128 | -0.82(-2.28%) |
Dec 04, 2020 | 35.49 | 36.16 | 35.29 | 35.90 | 5,812,145 | +0.96(+2.75%) |
Dec 03, 2020 | 35.42 | 35.97 | 34.85 | 34.94 | 5,681,564 | -0.13(-0.38%) |
Dec 02, 2020 | 35.42 | 35.50 | 34.82 | 35.07 | 5,856,068 | -0.73(-2.05%) |
Dec 01, 2020 | 36.80 | 37.08 | 35.76 | 35.81 | 6,925,698 | -0.45(-1.23%) |
Nov 30, 2020 | 35.95 | 36.64 | 35.62 | 36.25 | 22,228,494 | +0.25(+0.69%) |
Nov 27, 2020 | 36.84 | 36.99 | 35.67 | 36.01 | 6,220,218 | -0.76(-2.07%) |
Nov 25, 2020 | 37.20 | 37.37 | 36.68 | 36.77 | 4,494,783 | -0.72(-1.93%) |
Nov 24, 2020 | 37.08 | 37.67 | 36.60 | 37.49 | 7,373,262 | +0.57(+1.55%) |
Nov 23, 2020 | 37.14 | 37.27 | 36.57 | 36.92 | 6,544,526 | +0.22(+0.60%) |
Nov 20, 2020 | 37.07 | 37.23 | 36.39 | 36.70 | 4,556,530 | -0.56(-1.51%) |
Nov 19, 2020 | 37.14 | 37.41 | 36.67 | 37.26 | 8,949,327 | -0.25(-0.66%) |
Nov 18, 2020 | 38.36 | 38.65 | 37.49 | 37.51 | 6,295,334 | -0.92(-2.40%) |
Nov 17, 2020 | 39.47 | 39.50 | 37.96 | 38.43 | 7,225,202 | -0.13(-0.35%) |
Nov 16, 2020 | 37.37 | 38.58 | 36.64 | 38.57 | 6,421,141 | +2.10(+5.77%) |
Nov 13, 2020 | 36.41 | 36.77 | 36.32 | 36.46 | 5,781,482 | +0.31(+0.87%) |
Nov 12, 2020 | 36.19 | 37.08 | 35.98 | 36.15 | 8,603,210 | -0.10(-0.26%) |
Nov 11, 2020 | 36.65 | 36.88 | 36.08 | 36.24 | 4,864,371 | +0.24(+0.66%) |
Nov 10, 2020 | 37.17 | 37.47 | 35.79 | 36.01 | 5,868,425 | -0.94(-2.55%) |
Nov 09, 2020 | 38.80 | 39.33 | 36.83 | 36.95 | 7,545,553 | -0.14(-0.39%) |
Nov 06, 2020 | 36.69 | 37.17 | 36.32 | 37.09 | 3,615,421 | +0.71(+1.96%) |
Nov 05, 2020 | 35.72 | 36.47 | 35.60 | 36.38 | 6,066,773 | +1.35(+3.86%) |
Nov 04, 2020 | 33.93 | 35.62 | 33.81 | 35.02 | 9,491,551 | -0.16(-0.46%) |
Nov 03, 2020 | 33.76 | 35.24 | 33.74 | 35.19 | 7,069,405 | +1.76(+5.27%) |