Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.26 | 38.56 | 37.28 | 37.79 | 2,562,332 | -0.92(-2.39%) |
Jan 28, 2021 | 39.69 | 40.75 | 38.50 | 38.72 | 1,727,968 | -0.54(-1.37%) |
Jan 27, 2021 | 38.22 | 40.05 | 37.99 | 39.25 | 3,060,502 | +0.34(+0.87%) |
Jan 26, 2021 | 37.93 | 39.01 | 37.85 | 38.91 | 1,942,967 | +1.26(+3.35%) |
Jan 25, 2021 | 39.01 | 39.37 | 37.44 | 37.65 | 1,604,608 | -1.33(-3.41%) |
Jan 22, 2021 | 39.28 | 39.65 | 38.73 | 38.98 | 1,053,892 | -0.56(-1.41%) |
Jan 21, 2021 | 39.94 | 40.45 | 39.12 | 39.54 | 1,199,455 | -0.59(-1.48%) |
Jan 20, 2021 | 40.23 | 40.98 | 39.78 | 40.13 | 1,756,381 | +0.50(+1.26%) |
Jan 19, 2021 | 39.19 | 39.69 | 38.23 | 39.63 | 1,402,696 | +1.34(+3.50%) |
Jan 15, 2021 | 38.01 | 38.58 | 37.10 | 38.29 | 1,441,292 | -0.17(-0.44%) |
Jan 14, 2021 | 37.91 | 39.21 | 37.76 | 38.46 | 2,590,216 | +1.06(+2.82%) |
Jan 13, 2021 | 37.14 | 37.90 | 37.01 | 37.41 | 1,556,083 | +0.06(+0.15%) |
Jan 12, 2021 | 36.77 | 37.42 | 36.52 | 37.35 | 814,642 | +0.74(+2.03%) |
Jan 11, 2021 | 35.40 | 36.64 | 35.40 | 36.60 | 923,799 | +0.15(+0.41%) |
Jan 08, 2021 | 36.87 | 36.87 | 35.78 | 36.45 | 1,017,931 | +0.16(+0.44%) |
Jan 07, 2021 | 36.74 | 36.98 | 36.16 | 36.29 | 1,613,377 | +0.25(+0.71%) |
Jan 06, 2021 | 34.92 | 36.10 | 34.88 | 36.04 | 1,665,032 | +1.70(+4.94%) |
Jan 05, 2021 | 34.04 | 34.68 | 33.98 | 34.34 | 1,204,982 | +0.26(+0.77%) |
Jan 04, 2021 | 34.87 | 34.87 | 33.28 | 34.08 | 1,657,763 | -0.52(-1.50%) |
Dec 31, 2020 | 34.60 | 34.60 | 34.60 | 760,025 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.58 | 35.36 | 34.50 | 34.89 | 760,025 | +0.52(+1.51%) |
Dec 29, 2020 | 35.29 | 35.42 | 34.11 | 34.37 | 1,157,457 | -0.60(-1.72%) |
Dec 28, 2020 | 35.45 | 35.64 | 34.96 | 34.97 | 875,377 | -0.01(-0.03%) |
Dec 24, 2020 | 35.30 | 35.76 | 34.71 | 34.98 | 433,437 | -0.41(-1.17%) |
Dec 23, 2020 | 34.60 | 35.92 | 34.60 | 35.40 | 1,745,084 | +1.15(+3.36%) |
Dec 22, 2020 | 33.81 | 34.42 | 33.29 | 34.25 | 4,077,106 | +0.70(+2.08%) |
Dec 21, 2020 | 32.95 | 33.82 | 32.77 | 33.55 | 1,577,572 | -0.12(-0.36%) |
Dec 18, 2020 | 34.38 | 34.79 | 32.93 | 33.67 | 6,534,876 | -0.63(-1.84%) |
Dec 17, 2020 | 34.59 | 34.62 | 33.61 | 34.30 | 3,288,956 | -0.25(-0.71%) |
Dec 16, 2020 | 35.15 | 35.20 | 34.11 | 34.55 | 2,050,877 | -0.28(-0.81%) |
Dec 15, 2020 | 34.86 | 34.96 | 33.91 | 34.83 | 1,946,020 | +0.65(+1.90%) |
Dec 14, 2020 | 36.11 | 36.11 | 34.12 | 34.18 | 2,143,432 | -1.70(-4.73%) |
Dec 11, 2020 | 36.58 | 36.83 | 35.62 | 35.88 | 2,042,970 | -1.00(-2.71%) |
Dec 10, 2020 | 37.02 | 37.77 | 36.34 | 36.88 | 1,893,520 | -0.61(-1.63%) |
Dec 09, 2020 | 37.14 | 38.22 | 37.06 | 37.49 | 1,769,901 | +0.39(+1.04%) |
Dec 08, 2020 | 36.67 | 37.37 | 36.46 | 37.10 | 1,149,332 | +0.04(+0.10%) |
Dec 07, 2020 | 37.02 | 37.33 | 36.37 | 37.07 | 1,161,584 | -0.26(-0.71%) |
Dec 04, 2020 | 37.55 | 38.17 | 37.05 | 37.33 | 2,061,428 | +0.09(+0.25%) |
Dec 03, 2020 | 37.67 | 38.08 | 37.15 | 37.24 | 1,364,041 | -0.17(-0.45%) |
Dec 02, 2020 | 37.69 | 38.07 | 37.07 | 37.41 | 1,369,216 | -0.77(-2.02%) |
Dec 01, 2020 | 38.63 | 38.75 | 37.75 | 38.18 | 2,270,259 | +0.22(+0.57%) |
Nov 30, 2020 | 38.49 | 38.75 | 37.59 | 37.96 | 2,005,322 | -0.57(-1.47%) |
Nov 27, 2020 | 38.63 | 38.85 | 38.25 | 38.53 | 754,281 | -0.09(-0.24%) |
Nov 25, 2020 | 38.47 | 39.09 | 37.45 | 38.62 | 1,436,393 | -0.41(-1.06%) |
Nov 24, 2020 | 37.75 | 39.40 | 36.99 | 39.04 | 3,993,978 | +1.55(+4.15%) |
Nov 23, 2020 | 35.51 | 37.90 | 35.45 | 37.48 | 3,373,813 | +2.46(+7.02%) |
Nov 20, 2020 | 34.70 | 35.02 | 34.43 | 35.02 | 2,118,611 | +0.24(+0.70%) |
Nov 19, 2020 | 33.93 | 34.88 | 33.74 | 34.78 | 1,632,124 | +0.86(+2.53%) |
Nov 18, 2020 | 34.17 | 34.58 | 33.84 | 33.92 | 1,465,009 | -0.15(-0.44%) |
Nov 17, 2020 | 33.68 | 34.10 | 33.02 | 34.07 | 1,089,316 | +0.17(+0.50%) |
Nov 16, 2020 | 33.62 | 33.92 | 33.07 | 33.90 | 1,822,860 | +0.83(+2.51%) |
Nov 13, 2020 | 32.24 | 33.29 | 32.04 | 33.07 | 1,978,729 | +1.44(+4.56%) |
Nov 12, 2020 | 31.96 | 32.08 | 31.10 | 31.63 | 2,382,585 | -0.70(-2.16%) |
Nov 11, 2020 | 32.64 | 32.94 | 31.43 | 32.33 | 2,643,858 | -0.37(-1.12%) |
Nov 10, 2020 | 31.23 | 33.88 | 31.13 | 32.70 | 4,449,161 | +1.47(+4.71%) |
Nov 09, 2020 | 33.68 | 34.47 | 31.14 | 31.23 | 2,845,203 | -0.43(-1.37%) |
Nov 06, 2020 | 31.89 | 32.38 | 31.35 | 31.66 | 1,366,876 | -0.20(-0.62%) |
Nov 05, 2020 | 31.44 | 32.12 | 30.99 | 31.86 | 2,735,924 | +0.94(+3.05%) |
Nov 04, 2020 | 31.22 | 31.28 | 30.45 | 30.91 | 2,010,209 | -0.49(-1.56%) |
Nov 03, 2020 | 31.74 | 31.94 | 31.21 | 31.40 | 1,664,752 | +0.27(+0.88%) |