Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.00 | 29.19 | 28.57 | 28.70 | 4,846,728 | -0.51(-1.73%) |
Jan 28, 2021 | 28.91 | 29.34 | 28.86 | 29.21 | 3,634,746 | +0.34(+1.17%) |
Jan 27, 2021 | 29.28 | 29.30 | 28.79 | 28.87 | 3,564,571 | -0.79(-2.66%) |
Jan 26, 2021 | 29.99 | 29.99 | 29.60 | 29.66 | 3,163,973 | -0.10(-0.35%) |
Jan 25, 2021 | 29.69 | 29.84 | 29.38 | 29.76 | 2,392,180 | +0.08(+0.28%) |
Jan 22, 2021 | 29.77 | 29.84 | 29.60 | 29.68 | 5,362,426 | -0.39(-1.31%) |
Jan 21, 2021 | 30.26 | 30.31 | 29.96 | 30.07 | 1,391,264 | -0.12(-0.40%) |
Jan 20, 2021 | 30.06 | 30.20 | 30.00 | 30.19 | 1,588,622 | +0.27(+0.91%) |
Jan 19, 2021 | 29.96 | 30.06 | 29.80 | 29.92 | 1,617,994 | +0.07(+0.22%) |
Jan 15, 2021 | 29.96 | 30.01 | 29.64 | 29.86 | 1,488,348 | -0.32(-1.06%) |
Jan 14, 2021 | 30.07 | 30.29 | 30.02 | 30.17 | 2,604,423 | +0.21(+0.69%) |
Jan 13, 2021 | 29.94 | 30.07 | 29.81 | 29.97 | 3,035,618 | -0.05(-0.16%) |
Jan 12, 2021 | 29.81 | 30.05 | 29.73 | 30.01 | 2,052,068 | +0.21(+0.69%) |
Jan 11, 2021 | 29.71 | 29.92 | 29.65 | 29.81 | 1,668,040 | -0.31(-1.03%) |
Jan 08, 2021 | 30.24 | 30.26 | 29.86 | 30.12 | 2,410,570 | -0.04(-0.12%) |
Jan 07, 2021 | 29.79 | 30.19 | 29.79 | 30.16 | 2,743,693 | +0.32(+1.07%) |
Jan 06, 2021 | 29.46 | 29.97 | 29.46 | 29.84 | 10,017,623 | +0.27(+0.92%) |
Jan 05, 2021 | 29.08 | 29.56 | 29.07 | 29.56 | 6,249,677 | +0.54(+1.87%) |
Jan 04, 2021 | 29.33 | 29.37 | 28.78 | 29.02 | 4,194,923 | +0.09(+0.32%) |
Dec 31, 2020 | 28.93 | 28.93 | 28.93 | 1,338,995 | -0.20(-0.68%) | |
Dec 30, 2020 | 29.08 | 29.24 | 29.05 | 29.12 | 1,338,995 | +0.11(+0.39%) |
Dec 29, 2020 | 29.18 | 29.30 | 28.93 | 29.01 | 1,771,313 | +0.08(+0.26%) |
Dec 28, 2020 | 29.30 | 29.46 | 28.90 | 28.94 | 1,563,609 | -0.20(-0.68%) |
Dec 24, 2020 | 29.02 | 29.14 | 28.99 | 29.13 | 592,780 | +0.13(+0.45%) |
Dec 23, 2020 | 28.99 | 29.10 | 28.95 | 29.00 | 1,910,459 | +0.20(+0.68%) |
Dec 22, 2020 | 28.75 | 28.82 | 28.65 | 28.80 | 1,863,946 | -0.04(-0.13%) |
Dec 21, 2020 | 28.53 | 28.90 | 28.45 | 28.84 | 7,250,321 | -0.22(-0.74%) |
Dec 18, 2020 | 29.35 | 29.35 | 29.02 | 29.06 | 2,125,694 | -0.33(-1.12%) |
Dec 17, 2020 | 29.40 | 29.48 | 29.30 | 29.39 | 3,188,545 | +0.20(+0.67%) |
Dec 16, 2020 | 29.18 | 29.24 | 29.00 | 29.19 | 4,722,203 | -0.02(-0.06%) |
Dec 15, 2020 | 29.05 | 29.24 | 28.98 | 29.21 | 1,554,911 | +0.33(+1.14%) |
Dec 14, 2020 | 29.34 | 29.37 | 28.84 | 28.88 | 1,612,393 | -0.24(-0.82%) |
Dec 11, 2020 | 29.04 | 29.16 | 28.96 | 29.12 | 2,379,506 | -0.15(-0.51%) |
Dec 10, 2020 | 28.96 | 29.30 | 28.96 | 29.27 | 2,298,820 | +0.22(+0.77%) |
Dec 09, 2020 | 29.21 | 29.23 | 28.85 | 29.04 | 2,185,291 | -0.07(-0.25%) |
Dec 08, 2020 | 28.94 | 29.16 | 28.94 | 29.12 | 1,483,593 | +0.06(+0.22%) |
Dec 07, 2020 | 28.94 | 29.11 | 28.82 | 29.05 | 2,100,046 | +0.02(+0.06%) |
Dec 04, 2020 | 28.68 | 29.04 | 28.68 | 29.04 | 1,382,909 | +0.44(+1.52%) |
Dec 03, 2020 | 28.42 | 28.69 | 28.42 | 28.60 | 2,167,039 | +0.19(+0.69%) |
Dec 02, 2020 | 28.17 | 28.41 | 28.09 | 28.41 | 3,159,060 | +0.19(+0.69%) |
Dec 01, 2020 | 28.39 | 28.47 | 28.20 | 28.21 | 3,576,743 | +0.16(+0.56%) |
Nov 30, 2020 | 28.28 | 28.30 | 27.91 | 28.05 | 3,488,377 | -0.20(-0.72%) |
Nov 27, 2020 | 28.23 | 28.28 | 28.20 | 28.26 | 951,802 | +0.09(+0.33%) |
Nov 25, 2020 | 28.03 | 28.18 | 27.92 | 28.16 | 1,803,870 | +0.06(+0.23%) |
Nov 24, 2020 | 27.76 | 28.15 | 27.76 | 28.10 | 1,892,543 | +0.48(+1.74%) |
Nov 23, 2020 | 27.53 | 27.68 | 27.46 | 27.62 | 1,698,256 | +0.18(+0.64%) |
Nov 20, 2020 | 27.32 | 27.49 | 27.29 | 27.44 | 1,487,825 | +0.12(+0.44%) |
Nov 19, 2020 | 27.15 | 27.33 | 27.03 | 27.32 | 1,606,223 | +0.11(+0.41%) |
Nov 18, 2020 | 27.27 | 27.44 | 27.21 | 27.21 | 1,957,147 | -0.07(-0.27%) |
Nov 17, 2020 | 27.00 | 27.30 | 26.94 | 27.28 | 1,362,821 | +0.13(+0.48%) |
Nov 16, 2020 | 26.96 | 27.19 | 26.89 | 27.15 | 2,007,364 | +0.48(+1.81%) |
Nov 13, 2020 | 26.70 | 26.79 | 26.64 | 26.67 | 2,191,693 | +0.13(+0.49%) |
Nov 12, 2020 | 26.89 | 26.96 | 26.44 | 26.54 | 2,790,930 | -0.44(-1.61%) |
Nov 11, 2020 | 26.96 | 27.06 | 26.89 | 26.98 | 1,826,324 | +0.19(+0.69%) |
Nov 10, 2020 | 26.59 | 26.94 | 26.58 | 26.79 | 3,402,060 | +0.25(+0.94%) |
Nov 09, 2020 | 27.06 | 27.20 | 26.53 | 26.54 | 5,069,109 | +0.41(+1.56%) |
Nov 06, 2020 | 26.22 | 26.26 | 26.07 | 26.14 | 2,384,363 | -0.01(-0.04%) |
Nov 05, 2020 | 26.08 | 26.25 | 26.02 | 26.14 | 2,645,653 | +0.62(+2.43%) |
Nov 04, 2020 | 25.50 | 25.78 | 25.23 | 25.52 | 4,085,643 | +0.13(+0.51%) |
Nov 03, 2020 | 25.17 | 25.49 | 25.12 | 25.39 | 2,418,172 | +0.56(+2.24%) |