Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.35 | 33.73 | 32.77 | 33.16 | 6,964,053 | -0.78(-2.29%) |
Jan 28, 2021 | 32.86 | 34.03 | 32.75 | 33.94 | 4,508,903 | +1.14(+3.49%) |
Jan 27, 2021 | 33.09 | 33.10 | 32.46 | 32.80 | 5,410,413 | -0.67(-2.02%) |
Jan 26, 2021 | 33.13 | 33.55 | 32.86 | 33.47 | 2,370,002 | +0.56(+1.71%) |
Jan 25, 2021 | 32.75 | 33.16 | 32.51 | 32.91 | 2,561,910 | +0.08(+0.23%) |
Jan 22, 2021 | 32.90 | 33.00 | 32.53 | 32.83 | 2,799,417 | -0.31(-0.93%) |
Jan 21, 2021 | 33.47 | 33.62 | 33.07 | 33.14 | 1,973,577 | -0.38(-1.12%) |
Jan 20, 2021 | 32.94 | 33.62 | 32.60 | 33.51 | 3,434,983 | +0.83(+2.53%) |
Jan 19, 2021 | 33.39 | 33.51 | 32.69 | 32.69 | 4,415,190 | -0.39(-1.19%) |
Jan 15, 2021 | 32.75 | 33.26 | 32.38 | 33.08 | 3,697,578 | +0.06(+0.18%) |
Jan 14, 2021 | 32.67 | 33.03 | 32.53 | 33.02 | 3,671,895 | +0.41(+1.26%) |
Jan 13, 2021 | 33.14 | 33.15 | 32.61 | 32.61 | 3,726,068 | -0.45(-1.37%) |
Jan 12, 2021 | 32.88 | 33.25 | 32.51 | 33.06 | 2,034,955 | +0.18(+0.55%) |
Jan 11, 2021 | 33.04 | 33.29 | 32.74 | 32.88 | 2,774,778 | -0.61(-1.81%) |
Jan 08, 2021 | 33.51 | 33.57 | 32.90 | 33.49 | 3,436,175 | +0.20(+0.62%) |
Jan 07, 2021 | 34.08 | 34.13 | 33.03 | 33.28 | 3,354,530 | -0.56(-1.67%) |
Jan 06, 2021 | 33.70 | 34.07 | 33.24 | 33.85 | 7,057,265 | +0.53(+1.59%) |
Jan 05, 2021 | 33.80 | 34.09 | 33.19 | 33.32 | 4,534,274 | -0.37(-1.09%) |
Jan 04, 2021 | 35.04 | 35.55 | 33.27 | 33.68 | 6,522,217 | -1.55(-4.41%) |
Dec 31, 2020 | 35.24 | 35.24 | 35.24 | 1,061,653 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.43 | 35.81 | 35.28 | 35.32 | 1,061,653 | +0.06(+0.17%) |
Dec 29, 2020 | 35.30 | 35.55 | 34.89 | 35.26 | 1,464,217 | +0.26(+0.76%) |
Dec 28, 2020 | 35.25 | 35.49 | 34.83 | 34.99 | 1,212,227 | +0.06(+0.17%) |
Dec 24, 2020 | 34.58 | 35.02 | 34.56 | 34.93 | 1,016,096 | +0.54(+1.56%) |
Dec 23, 2020 | 34.23 | 34.56 | 33.92 | 34.39 | 1,272,842 | +0.61(+1.82%) |
Dec 22, 2020 | 33.86 | 34.01 | 33.49 | 33.78 | 1,273,159 | -0.10(-0.30%) |
Dec 21, 2020 | 33.57 | 34.05 | 33.16 | 33.88 | 2,448,817 | -0.49(-1.42%) |
Dec 18, 2020 | 34.81 | 34.96 | 33.99 | 34.37 | 2,842,867 | -0.53(-1.52%) |
Dec 17, 2020 | 34.94 | 35.11 | 34.49 | 34.90 | 1,968,019 | +0.25(+0.71%) |
Dec 16, 2020 | 35.20 | 35.32 | 34.62 | 34.65 | 1,278,410 | -0.55(-1.58%) |
Dec 15, 2020 | 34.99 | 35.26 | 34.61 | 35.20 | 1,524,604 | +0.53(+1.53%) |
Dec 14, 2020 | 35.78 | 35.96 | 34.64 | 34.68 | 1,681,478 | -0.90(-2.52%) |
Dec 11, 2020 | 35.84 | 35.84 | 35.39 | 35.57 | 2,197,325 | -0.67(-1.84%) |
Dec 10, 2020 | 35.22 | 36.32 | 35.02 | 36.24 | 2,569,173 | +0.80(+2.27%) |
Dec 09, 2020 | 35.86 | 35.86 | 34.97 | 35.44 | 1,968,647 | -0.25(-0.69%) |
Dec 08, 2020 | 35.48 | 35.81 | 35.41 | 35.68 | 1,421,427 | -0.03(-0.07%) |
Dec 07, 2020 | 36.14 | 36.20 | 35.62 | 35.71 | 2,005,905 | -0.61(-1.69%) |
Dec 04, 2020 | 35.43 | 36.37 | 35.36 | 36.32 | 3,026,973 | +1.13(+3.20%) |
Dec 03, 2020 | 35.07 | 35.39 | 34.77 | 35.20 | 3,598,454 | +0.26(+0.73%) |
Dec 02, 2020 | 34.63 | 35.06 | 34.45 | 34.94 | 3,884,094 | +0.32(+0.91%) |
Dec 01, 2020 | 35.16 | 35.22 | 34.61 | 34.62 | 3,193,631 | +0.05(+0.15%) |
Nov 30, 2020 | 34.99 | 35.14 | 34.30 | 34.57 | 3,427,457 | -0.54(-1.53%) |
Nov 27, 2020 | 34.95 | 35.45 | 34.76 | 35.11 | 1,362,524 | -0.14(-0.41%) |
Nov 25, 2020 | 36.20 | 36.21 | 35.05 | 35.25 | 3,196,207 | -1.26(-3.44%) |
Nov 24, 2020 | 35.45 | 36.59 | 35.12 | 36.51 | 4,251,782 | +1.73(+4.98%) |
Nov 23, 2020 | 34.57 | 34.88 | 34.18 | 34.78 | 2,596,767 | +0.63(+1.84%) |
Nov 20, 2020 | 34.50 | 34.57 | 33.89 | 34.15 | 2,256,632 | -0.48(-1.37%) |
Nov 19, 2020 | 34.22 | 34.66 | 33.90 | 34.63 | 2,232,813 | -0.02(-0.05%) |
Nov 18, 2020 | 34.78 | 35.38 | 34.63 | 34.64 | 4,147,294 | +0.20(+0.57%) |
Nov 17, 2020 | 33.31 | 34.76 | 33.31 | 34.45 | 5,767,534 | +0.72(+2.14%) |
Nov 16, 2020 | 32.23 | 33.73 | 32.11 | 33.73 | 4,822,676 | +2.19(+6.94%) |
Nov 13, 2020 | 30.94 | 31.65 | 30.94 | 31.54 | 3,283,327 | +0.99(+3.25%) |
Nov 12, 2020 | 32.08 | 32.20 | 30.38 | 30.55 | 4,364,892 | -1.43(-4.48%) |
Nov 11, 2020 | 32.16 | 32.51 | 31.75 | 31.98 | 7,289,437 | +0.25(+0.78%) |
Nov 10, 2020 | 30.54 | 31.87 | 30.38 | 31.73 | 6,870,463 | +1.37(+4.50%) |
Nov 09, 2020 | 30.44 | 31.80 | 30.17 | 30.37 | 8,297,164 | +2.29(+8.16%) |
Nov 06, 2020 | 28.65 | 28.94 | 27.98 | 28.08 | 4,595,668 | -0.43(-1.52%) |
Nov 05, 2020 | 27.81 | 28.65 | 27.78 | 28.51 | 3,885,318 | +1.34(+4.93%) |
Nov 04, 2020 | 27.18 | 27.45 | 26.64 | 27.17 | 3,757,725 | +0.07(+0.25%) |
Nov 03, 2020 | 26.02 | 27.25 | 25.99 | 27.10 | 3,375,790 | +1.63(+6.39%) |