Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.97 | 35.79 | 34.51 | 34.55 | 13,509,246 | -0.93(-2.63%) |
Jan 28, 2021 | 35.48 | 35.94 | 34.85 | 35.48 | 11,913,388 | +0.40(+1.13%) |
Jan 27, 2021 | 35.37 | 36.33 | 34.71 | 35.09 | 10,243,543 | -0.89(-2.47%) |
Jan 26, 2021 | 37.18 | 37.72 | 35.92 | 35.98 | 8,818,406 | -0.78(-2.11%) |
Jan 25, 2021 | 36.36 | 36.80 | 35.60 | 36.75 | 12,442,609 | -0.09(-0.26%) |
Jan 22, 2021 | 36.30 | 37.10 | 36.04 | 36.85 | 11,047,311 | -0.43(-1.16%) |
Jan 21, 2021 | 39.20 | 39.45 | 36.86 | 37.28 | 19,576,054 | -1.87(-4.78%) |
Jan 20, 2021 | 40.02 | 40.13 | 39.10 | 39.15 | 24,517,178 | -0.55(-1.39%) |
Jan 19, 2021 | 38.97 | 39.83 | 38.72 | 39.70 | 16,796,552 | +0.76(+1.95%) |
Jan 15, 2021 | 40.81 | 40.81 | 38.43 | 38.95 | 34,762,060 | -2.37(-5.74%) |
Jan 14, 2021 | 40.93 | 41.68 | 40.37 | 41.32 | 14,896,094 | +0.73(+1.79%) |
Jan 13, 2021 | 40.87 | 40.97 | 40.22 | 40.59 | 13,711,164 | -0.34(-0.82%) |
Jan 12, 2021 | 39.72 | 41.15 | 39.46 | 40.93 | 15,075,398 | +1.78(+4.54%) |
Jan 11, 2021 | 38.06 | 39.45 | 37.38 | 39.15 | 12,558,289 | +0.57(+1.48%) |
Jan 08, 2021 | 38.84 | 39.26 | 38.14 | 38.58 | 10,946,864 | +0.00(+0.00%) |
Jan 07, 2021 | 38.02 | 38.83 | 37.63 | 38.58 | 11,175,431 | +1.03(+2.74%) |
Jan 06, 2021 | 36.71 | 37.93 | 36.18 | 37.56 | 12,784,380 | +1.44(+3.99%) |
Jan 05, 2021 | 34.73 | 37.00 | 34.53 | 36.11 | 14,356,423 | +1.96(+5.74%) |
Jan 04, 2021 | 34.96 | 35.09 | 33.82 | 34.15 | 9,960,749 | -0.36(-1.05%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 7,260,342 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.65 | 34.56 | 33.50 | 34.53 | 7,260,342 | +0.81(+2.41%) |
Dec 29, 2020 | 33.97 | 34.47 | 33.46 | 33.72 | 8,113,539 | -0.20(-0.59%) |
Dec 28, 2020 | 34.15 | 34.93 | 33.75 | 33.92 | 7,156,969 | -0.16(-0.48%) |
Dec 24, 2020 | 34.53 | 34.53 | 33.63 | 34.09 | 4,089,940 | -0.51(-1.47%) |
Dec 23, 2020 | 34.02 | 35.14 | 33.95 | 34.59 | 7,110,812 | +0.91(+2.69%) |
Dec 22, 2020 | 34.70 | 34.77 | 33.56 | 33.69 | 10,647,039 | -1.04(-3.01%) |
Dec 21, 2020 | 34.02 | 35.32 | 33.60 | 34.73 | 12,741,128 | -0.64(-1.81%) |
Dec 18, 2020 | 36.24 | 36.42 | 35.16 | 35.37 | 24,120,244 | -0.85(-2.36%) |
Dec 17, 2020 | 36.92 | 36.92 | 35.92 | 36.23 | 10,765,911 | -0.30(-0.83%) |
Dec 16, 2020 | 36.99 | 37.06 | 36.36 | 36.53 | 10,787,363 | -0.41(-1.12%) |
Dec 15, 2020 | 36.82 | 37.10 | 36.00 | 36.94 | 11,415,978 | +0.41(+1.13%) |
Dec 14, 2020 | 38.05 | 38.19 | 36.48 | 36.53 | 19,798,828 | -1.00(-2.67%) |
Dec 11, 2020 | 37.56 | 37.82 | 37.26 | 37.53 | 16,500,410 | -0.45(-1.18%) |
Dec 10, 2020 | 36.78 | 38.17 | 36.64 | 37.98 | 17,371,278 | +1.12(+3.04%) |
Dec 09, 2020 | 37.36 | 37.55 | 36.01 | 36.86 | 12,475,998 | +0.02(+0.05%) |
Dec 08, 2020 | 36.25 | 37.49 | 35.99 | 36.84 | 12,249,363 | -0.12(-0.33%) |
Dec 07, 2020 | 37.42 | 37.49 | 36.70 | 36.96 | 12,262,295 | -1.25(-3.28%) |
Dec 04, 2020 | 36.50 | 38.28 | 36.35 | 38.21 | 14,749,018 | +2.65(+7.45%) |
Dec 03, 2020 | 34.57 | 36.38 | 34.21 | 35.56 | 18,786,454 | +1.06(+3.08%) |
Dec 02, 2020 | 33.82 | 35.36 | 33.52 | 34.50 | 14,434,599 | +0.60(+1.78%) |
Dec 01, 2020 | 35.30 | 35.35 | 33.85 | 33.90 | 14,395,128 | -0.25(-0.73%) |
Nov 30, 2020 | 36.19 | 36.29 | 34.13 | 34.15 | 23,456,450 | -2.78(-7.53%) |
Nov 27, 2020 | 37.46 | 37.90 | 36.60 | 36.93 | 5,438,154 | -0.73(-1.95%) |
Nov 25, 2020 | 37.98 | 38.36 | 37.42 | 37.66 | 18,125,288 | -0.67(-1.76%) |
Nov 24, 2020 | 38.05 | 39.15 | 37.79 | 38.33 | 17,887,218 | +1.47(+3.98%) |
Nov 23, 2020 | 34.84 | 36.98 | 34.76 | 36.86 | 16,965,824 | +2.64(+7.72%) |
Nov 20, 2020 | 33.93 | 34.47 | 33.78 | 34.22 | 13,946,601 | +0.16(+0.46%) |
Nov 19, 2020 | 33.41 | 34.19 | 33.13 | 34.07 | 14,486,183 | +0.25(+0.74%) |
Nov 18, 2020 | 33.63 | 35.28 | 33.36 | 33.82 | 27,002,868 | +0.28(+0.85%) |
Nov 17, 2020 | 32.39 | 33.77 | 32.14 | 33.53 | 16,760,645 | +0.66(+2.02%) |
Nov 16, 2020 | 31.89 | 32.91 | 31.42 | 32.87 | 21,662,250 | +2.35(+7.69%) |
Nov 13, 2020 | 29.65 | 30.69 | 29.56 | 30.52 | 13,901,881 | +1.17(+3.97%) |
Nov 12, 2020 | 29.86 | 30.39 | 29.00 | 29.36 | 12,679,860 | -1.10(-3.60%) |
Nov 11, 2020 | 31.04 | 31.25 | 30.26 | 30.45 | 19,953,952 | -0.22(-0.70%) |
Nov 10, 2020 | 29.65 | 30.68 | 28.99 | 30.67 | 23,921,298 | +1.86(+6.44%) |
Nov 09, 2020 | 28.62 | 30.06 | 28.37 | 28.81 | 20,404,118 | +3.62(+14.35%) |
Nov 06, 2020 | 26.01 | 26.46 | 24.84 | 25.20 | 12,146,781 | -0.80(-3.09%) |
Nov 05, 2020 | 25.98 | 26.68 | 25.93 | 26.00 | 11,942,962 | -0.22(-0.86%) |
Nov 04, 2020 | 25.54 | 26.43 | 25.21 | 26.22 | 17,585,006 | +0.92(+3.65%) |
Nov 03, 2020 | 26.52 | 26.53 | 25.15 | 25.30 | 14,052,263 | -0.79(-3.04%) |