Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.88 | 33.88 | 32.84 | 32.85 | 1,905,589 | -1.29(-3.79%) |
Jan 28, 2021 | 33.38 | 34.77 | 33.24 | 34.15 | 2,036,949 | +1.25(+3.79%) |
Jan 27, 2021 | 33.16 | 34.28 | 32.32 | 32.90 | 4,025,999 | -0.75(-2.22%) |
Jan 26, 2021 | 34.56 | 34.67 | 33.65 | 33.65 | 887,110 | -0.51(-1.49%) |
Jan 25, 2021 | 33.66 | 34.22 | 33.26 | 34.16 | 1,184,515 | +0.18(+0.54%) |
Jan 22, 2021 | 34.18 | 34.34 | 33.63 | 33.97 | 1,572,004 | -0.70(-2.02%) |
Jan 21, 2021 | 34.96 | 35.21 | 34.28 | 34.67 | 1,082,750 | -0.17(-0.49%) |
Jan 20, 2021 | 34.83 | 35.35 | 34.61 | 34.85 | 1,183,215 | +0.17(+0.50%) |
Jan 19, 2021 | 35.25 | 35.75 | 34.57 | 34.67 | 2,192,287 | -0.34(-0.98%) |
Jan 15, 2021 | 35.00 | 35.40 | 34.48 | 35.02 | 1,246,769 | -0.32(-0.89%) |
Jan 14, 2021 | 35.42 | 36.17 | 35.14 | 35.33 | 2,259,720 | -0.05(-0.14%) |
Jan 13, 2021 | 36.43 | 36.51 | 35.02 | 35.38 | 1,916,771 | -0.93(-2.56%) |
Jan 12, 2021 | 36.06 | 36.57 | 35.72 | 36.31 | 3,029,183 | +0.39(+1.09%) |
Jan 11, 2021 | 35.93 | 36.22 | 35.53 | 35.92 | 1,046,172 | -0.49(-1.34%) |
Jan 08, 2021 | 36.62 | 37.31 | 36.06 | 36.41 | 1,550,398 | +0.13(+0.37%) |
Jan 07, 2021 | 37.14 | 37.56 | 36.08 | 36.27 | 2,585,718 | -0.34(-0.92%) |
Jan 06, 2021 | 36.68 | 37.39 | 36.09 | 36.61 | 3,180,457 | +0.30(+0.82%) |
Jan 05, 2021 | 36.02 | 36.72 | 35.95 | 36.31 | 1,966,974 | +0.17(+0.48%) |
Jan 04, 2021 | 36.84 | 37.12 | 35.59 | 36.14 | 2,133,311 | -0.73(-1.98%) |
Dec 31, 2020 | 36.87 | 36.87 | 36.87 | 1,321,691 | +0.47(+1.29%) | |
Dec 30, 2020 | 36.25 | 36.94 | 36.02 | 36.40 | 1,321,691 | +0.14(+0.40%) |
Dec 29, 2020 | 36.27 | 36.39 | 35.86 | 36.25 | 868,544 | +0.34(+0.93%) |
Dec 28, 2020 | 36.60 | 36.63 | 35.77 | 35.92 | 1,451,920 | -0.14(-0.40%) |
Dec 24, 2020 | 36.12 | 36.24 | 35.64 | 36.06 | 726,977 | +0.11(+0.29%) |
Dec 23, 2020 | 35.77 | 36.14 | 35.52 | 35.96 | 1,895,878 | +0.45(+1.27%) |
Dec 22, 2020 | 35.47 | 35.76 | 34.79 | 35.51 | 2,593,848 | -0.08(-0.22%) |
Dec 21, 2020 | 35.10 | 35.77 | 34.45 | 35.58 | 2,015,854 | -0.33(-0.91%) |
Dec 18, 2020 | 36.37 | 36.68 | 35.72 | 35.91 | 2,219,656 | -0.42(-1.16%) |
Dec 17, 2020 | 36.00 | 36.33 | 35.17 | 36.33 | 1,929,142 | +0.53(+1.47%) |
Dec 16, 2020 | 36.37 | 36.56 | 35.55 | 35.80 | 2,825,306 | -0.70(-1.92%) |
Dec 15, 2020 | 37.00 | 37.00 | 35.53 | 36.50 | 1,589,452 | +0.82(+2.31%) |
Dec 14, 2020 | 36.38 | 36.71 | 35.61 | 35.68 | 3,234,323 | -0.34(-0.96%) |
Dec 11, 2020 | 36.28 | 36.64 | 35.93 | 36.02 | 1,105,235 | -0.44(-1.21%) |
Dec 10, 2020 | 36.37 | 36.81 | 35.82 | 36.46 | 1,568,621 | -0.36(-0.99%) |
Dec 09, 2020 | 36.82 | 37.11 | 36.01 | 36.83 | 1,988,836 | +0.39(+1.08%) |
Dec 08, 2020 | 35.94 | 36.99 | 35.94 | 36.44 | 1,364,093 | +0.14(+0.40%) |
Dec 07, 2020 | 36.24 | 36.71 | 36.02 | 36.29 | 1,678,870 | -0.34(-0.92%) |
Dec 04, 2020 | 35.59 | 36.79 | 35.46 | 36.63 | 2,180,724 | +1.46(+4.14%) |
Dec 03, 2020 | 35.22 | 35.96 | 34.46 | 35.17 | 2,125,495 | +0.23(+0.66%) |
Dec 02, 2020 | 34.66 | 34.97 | 33.54 | 34.94 | 1,660,101 | -0.20(-0.57%) |
Dec 01, 2020 | 34.22 | 35.39 | 34.13 | 35.14 | 2,094,008 | +1.61(+4.80%) |
Nov 30, 2020 | 34.35 | 34.48 | 33.41 | 33.53 | 2,683,542 | -1.03(-2.97%) |
Nov 27, 2020 | 34.83 | 35.04 | 34.36 | 34.56 | 751,075 | -0.16(-0.47%) |
Nov 25, 2020 | 35.00 | 35.40 | 34.55 | 34.72 | 1,333,280 | -0.57(-1.62%) |
Nov 24, 2020 | 34.73 | 35.73 | 34.68 | 35.29 | 2,886,892 | +1.07(+3.13%) |
Nov 23, 2020 | 34.28 | 34.36 | 33.37 | 34.22 | 1,403,103 | +0.32(+0.96%) |
Nov 20, 2020 | 33.36 | 34.28 | 32.97 | 33.90 | 2,097,547 | +0.22(+0.65%) |
Nov 19, 2020 | 32.31 | 33.77 | 31.53 | 33.68 | 2,051,747 | +1.23(+3.80%) |
Nov 18, 2020 | 33.25 | 33.43 | 32.41 | 32.45 | 1,837,912 | -0.74(-2.22%) |
Nov 17, 2020 | 32.56 | 33.51 | 31.83 | 33.18 | 4,660,757 | -0.37(-1.11%) |
Nov 16, 2020 | 33.63 | 33.83 | 32.75 | 33.55 | 2,850,684 | +0.90(+2.75%) |
Nov 13, 2020 | 32.05 | 32.81 | 31.92 | 32.66 | 1,775,508 | +1.17(+3.73%) |
Nov 12, 2020 | 32.70 | 32.86 | 31.14 | 31.48 | 2,465,796 | -1.89(-5.67%) |
Nov 11, 2020 | 34.60 | 34.63 | 32.85 | 33.37 | 3,012,923 | -1.18(-3.43%) |
Nov 10, 2020 | 33.68 | 35.25 | 33.68 | 34.56 | 3,276,696 | +1.01(+3.02%) |
Nov 09, 2020 | 32.95 | 35.37 | 32.48 | 33.55 | 6,579,293 | +4.27(+14.58%) |
Nov 06, 2020 | 29.03 | 29.52 | 28.77 | 29.28 | 2,856,056 | +0.39(+1.36%) |
Nov 05, 2020 | 27.61 | 29.07 | 27.20 | 28.88 | 1,985,657 | +1.73(+6.37%) |
Nov 04, 2020 | 27.30 | 28.01 | 26.52 | 27.16 | 1,279,211 | -0.29(-1.04%) |
Nov 03, 2020 | 27.50 | 27.94 | 27.33 | 27.44 | 1,455,690 | +0.32(+1.16%) |