Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.20 | 34.37 | 33.54 | 33.65 | 1,376,014 | -0.92(-2.67%) |
Jan 28, 2021 | 34.60 | 34.87 | 34.55 | 34.57 | 1,166,549 | -0.16(-0.46%) |
Jan 27, 2021 | 34.81 | 35.12 | 34.51 | 34.73 | 1,398,431 | -0.51(-1.44%) |
Jan 26, 2021 | 35.41 | 35.43 | 35.03 | 35.24 | 920,728 | -0.14(-0.39%) |
Jan 25, 2021 | 35.32 | 35.80 | 35.04 | 35.38 | 950,933 | +0.17(+0.48%) |
Jan 22, 2021 | 35.31 | 35.31 | 35.00 | 35.21 | 693,992 | -0.19(-0.53%) |
Jan 21, 2021 | 35.53 | 35.53 | 35.14 | 35.40 | 1,063,363 | -0.01(-0.03%) |
Jan 20, 2021 | 35.14 | 35.44 | 35.09 | 35.41 | 1,626,567 | +0.52(+1.48%) |
Jan 19, 2021 | 34.71 | 34.91 | 34.55 | 34.89 | 1,138,572 | +0.58(+1.68%) |
Jan 15, 2021 | 34.65 | 34.65 | 34.08 | 34.32 | 1,215,669 | -0.74(-2.10%) |
Jan 14, 2021 | 34.60 | 35.14 | 34.60 | 35.05 | 1,079,116 | +0.86(+2.50%) |
Jan 13, 2021 | 34.20 | 34.33 | 34.08 | 34.20 | 643,883 | +0.03(+0.09%) |
Jan 12, 2021 | 34.05 | 34.18 | 33.86 | 34.17 | 988,622 | +0.19(+0.56%) |
Jan 11, 2021 | 33.81 | 34.12 | 33.69 | 33.98 | 1,315,415 | -0.20(-0.58%) |
Jan 08, 2021 | 34.28 | 34.42 | 33.75 | 34.18 | 1,209,231 | +0.23(+0.67%) |
Jan 07, 2021 | 33.65 | 33.97 | 33.56 | 33.95 | 1,170,523 | +0.51(+1.52%) |
Jan 06, 2021 | 33.25 | 33.66 | 33.14 | 33.44 | 1,463,726 | +0.05(+0.15%) |
Jan 05, 2021 | 32.93 | 33.47 | 32.92 | 33.39 | 1,049,178 | +0.59(+1.79%) |
Jan 04, 2021 | 33.29 | 33.32 | 32.62 | 32.81 | 1,387,187 | -0.13(-0.41%) |
Dec 31, 2020 | 32.94 | 32.94 | 32.94 | 822,705 | -0.25(-0.76%) | |
Dec 30, 2020 | 33.18 | 33.40 | 33.14 | 33.19 | 822,705 | +0.14(+0.42%) |
Dec 29, 2020 | 33.26 | 33.30 | 32.95 | 33.05 | 576,255 | +0.12(+0.36%) |
Dec 28, 2020 | 33.04 | 33.08 | 32.87 | 32.93 | 557,026 | +0.17(+0.52%) |
Dec 24, 2020 | 32.91 | 32.91 | 32.74 | 32.77 | 268,080 | -0.12(-0.36%) |
Dec 23, 2020 | 32.85 | 32.99 | 32.83 | 32.88 | 706,998 | +0.25(+0.76%) |
Dec 22, 2020 | 32.51 | 32.68 | 32.41 | 32.64 | 940,157 | +0.21(+0.64%) |
Dec 21, 2020 | 31.98 | 32.50 | 31.88 | 32.43 | 898,476 | -0.18(-0.55%) |
Dec 18, 2020 | 32.80 | 32.81 | 32.52 | 32.61 | 921,031 | -0.12(-0.36%) |
Dec 17, 2020 | 32.61 | 32.73 | 32.55 | 32.73 | 904,706 | +0.42(+1.29%) |
Dec 16, 2020 | 32.41 | 32.48 | 32.15 | 32.31 | 684,896 | -0.10(-0.31%) |
Dec 15, 2020 | 32.14 | 32.41 | 32.12 | 32.41 | 1,073,887 | +0.34(+1.05%) |
Dec 14, 2020 | 32.21 | 32.32 | 32.01 | 32.07 | 747,122 | +0.23(+0.72%) |
Dec 11, 2020 | 31.81 | 31.91 | 31.61 | 31.84 | 535,055 | -0.12(-0.37%) |
Dec 10, 2020 | 31.73 | 32.05 | 31.62 | 31.96 | 970,967 | +0.00(+0.00%) |
Dec 09, 2020 | 32.48 | 32.48 | 31.77 | 31.96 | 701,073 | -0.20(-0.62%) |
Dec 08, 2020 | 32.01 | 32.19 | 31.94 | 32.16 | 626,250 | +0.15(+0.47%) |
Dec 07, 2020 | 32.16 | 32.22 | 31.93 | 32.01 | 814,519 | -0.50(-1.53%) |
Dec 04, 2020 | 32.10 | 32.51 | 32.09 | 32.51 | 1,064,075 | +0.35(+1.08%) |
Dec 03, 2020 | 32.17 | 32.28 | 32.08 | 32.16 | 527,563 | +0.00(+0.00%) |
Dec 02, 2020 | 32.18 | 32.22 | 32.02 | 32.16 | 852,973 | -0.05(-0.15%) |
Dec 01, 2020 | 32.09 | 32.27 | 31.93 | 32.21 | 1,048,396 | +0.75(+2.37%) |
Nov 30, 2020 | 31.86 | 31.89 | 31.46 | 31.46 | 1,402,893 | -0.35(-1.09%) |
Nov 27, 2020 | 31.62 | 31.81 | 31.58 | 31.81 | 925,155 | +0.44(+1.39%) |
Nov 25, 2020 | 31.38 | 31.48 | 31.18 | 31.37 | 1,004,624 | -0.01(-0.03%) |
Nov 24, 2020 | 31.28 | 31.39 | 31.07 | 31.38 | 995,646 | +0.41(+1.32%) |
Nov 23, 2020 | 31.13 | 31.17 | 30.80 | 30.98 | 964,030 | +0.10(+0.32%) |
Nov 20, 2020 | 30.80 | 30.97 | 30.76 | 30.88 | 564,026 | +0.11(+0.36%) |
Nov 19, 2020 | 30.51 | 30.77 | 30.43 | 30.77 | 652,497 | +0.16(+0.52%) |
Nov 18, 2020 | 30.92 | 31.01 | 30.61 | 30.61 | 688,801 | -0.05(-0.16%) |
Nov 17, 2020 | 30.62 | 30.73 | 30.37 | 30.66 | 773,765 | -0.24(-0.77%) |
Nov 16, 2020 | 30.68 | 30.90 | 30.61 | 30.90 | 1,001,205 | +0.58(+1.90%) |
Nov 13, 2020 | 30.11 | 30.32 | 30.01 | 30.32 | 740,466 | +0.50(+1.67%) |
Nov 12, 2020 | 30.12 | 30.13 | 29.75 | 29.82 | 584,649 | -0.22(-0.73%) |
Nov 11, 2020 | 29.93 | 30.17 | 29.91 | 30.04 | 935,241 | +0.45(+1.51%) |
Nov 10, 2020 | 29.76 | 29.84 | 29.43 | 29.59 | 1,258,273 | -0.83(-2.71%) |
Nov 09, 2020 | 30.81 | 30.82 | 30.12 | 30.42 | 1,452,127 | +0.74(+2.48%) |
Nov 06, 2020 | 29.58 | 29.79 | 29.41 | 29.68 | 988,932 | -0.07(-0.23%) |
Nov 05, 2020 | 29.51 | 29.77 | 29.48 | 29.75 | 1,353,461 | +0.81(+2.78%) |
Nov 04, 2020 | 28.79 | 29.15 | 28.55 | 28.95 | 1,249,799 | +0.47(+1.64%) |
Nov 03, 2020 | 28.21 | 28.60 | 28.17 | 28.48 | 1,166,899 | +0.70(+2.50%) |