Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.91 | 34.14 | 33.37 | 33.52 | 1,640,319 | -0.45(-1.32%) |
Jan 28, 2021 | 34.38 | 34.76 | 33.96 | 33.96 | 1,571,655 | -0.55(-1.60%) |
Jan 27, 2021 | 34.17 | 34.87 | 34.17 | 34.52 | 1,946,182 | -0.04(-0.10%) |
Jan 26, 2021 | 34.30 | 34.66 | 34.00 | 34.55 | 1,314,436 | +0.39(+1.16%) |
Jan 25, 2021 | 33.66 | 34.26 | 33.60 | 34.16 | 1,186,483 | +0.35(+1.04%) |
Jan 22, 2021 | 33.70 | 33.89 | 33.49 | 33.81 | 690,607 | -0.18(-0.54%) |
Jan 21, 2021 | 34.18 | 34.20 | 33.90 | 33.99 | 1,128,953 | -0.21(-0.62%) |
Jan 20, 2021 | 34.06 | 34.24 | 33.92 | 34.20 | 696,680 | +0.18(+0.54%) |
Jan 19, 2021 | 34.30 | 34.33 | 33.94 | 34.02 | 981,666 | -0.06(-0.18%) |
Jan 15, 2021 | 34.04 | 34.17 | 33.66 | 34.08 | 790,716 | -0.18(-0.54%) |
Jan 14, 2021 | 34.04 | 34.42 | 33.93 | 34.26 | 681,996 | +0.33(+0.98%) |
Jan 13, 2021 | 33.87 | 34.02 | 33.76 | 33.93 | 640,855 | +0.02(+0.05%) |
Jan 12, 2021 | 33.62 | 33.94 | 33.52 | 33.91 | 755,663 | +0.33(+0.99%) |
Jan 11, 2021 | 33.33 | 33.66 | 33.27 | 33.58 | 824,385 | +0.02(+0.05%) |
Jan 08, 2021 | 33.67 | 33.69 | 33.26 | 33.56 | 874,099 | -0.03(-0.10%) |
Jan 07, 2021 | 33.85 | 33.90 | 33.57 | 33.60 | 969,439 | -0.10(-0.31%) |
Jan 06, 2021 | 32.98 | 33.91 | 32.98 | 33.70 | 1,399,507 | +1.04(+3.18%) |
Jan 05, 2021 | 32.41 | 32.90 | 32.37 | 32.66 | 1,099,424 | +0.27(+0.84%) |
Jan 04, 2021 | 32.98 | 33.03 | 32.19 | 32.39 | 1,333,750 | -0.46(-1.41%) |
Dec 31, 2020 | 32.86 | 32.86 | 32.86 | 740,081 | +0.23(+0.70%) | |
Dec 30, 2020 | 32.44 | 32.75 | 32.44 | 32.63 | 740,081 | +0.23(+0.70%) |
Dec 29, 2020 | 32.75 | 32.79 | 32.30 | 32.40 | 853,389 | -0.23(-0.70%) |
Dec 28, 2020 | 32.76 | 33.02 | 32.56 | 32.63 | 782,042 | +0.05(+0.16%) |
Dec 24, 2020 | 32.61 | 32.62 | 32.34 | 32.58 | 474,910 | +0.01(+0.03%) |
Dec 23, 2020 | 32.51 | 32.75 | 32.49 | 32.57 | 738,108 | +0.23(+0.70%) |
Dec 22, 2020 | 32.58 | 32.64 | 32.34 | 32.34 | 669,207 | -0.22(-0.67%) |
Dec 21, 2020 | 32.50 | 32.63 | 32.18 | 32.56 | 1,391,877 | -0.40(-1.21%) |
Dec 18, 2020 | 33.12 | 33.21 | 32.80 | 32.96 | 1,078,997 | -0.13(-0.39%) |
Dec 17, 2020 | 33.22 | 33.23 | 33.01 | 33.09 | 733,902 | +0.00(+0.00%) |
Dec 16, 2020 | 33.28 | 33.30 | 33.02 | 33.09 | 705,848 | -0.17(-0.50%) |
Dec 15, 2020 | 33.03 | 33.25 | 32.79 | 33.25 | 641,637 | +0.49(+1.49%) |
Dec 14, 2020 | 33.40 | 33.46 | 32.77 | 32.77 | 880,435 | -0.36(-1.08%) |
Dec 11, 2020 | 33.05 | 33.25 | 32.95 | 33.12 | 624,314 | -0.11(-0.34%) |
Dec 10, 2020 | 33.18 | 33.33 | 33.12 | 33.24 | 899,441 | -0.14(-0.42%) |
Dec 09, 2020 | 33.42 | 33.58 | 33.18 | 33.37 | 1,003,234 | +0.08(+0.24%) |
Dec 08, 2020 | 32.90 | 33.36 | 32.87 | 33.30 | 597,537 | +0.23(+0.68%) |
Dec 07, 2020 | 33.24 | 33.32 | 32.98 | 33.07 | 826,360 | -0.30(-0.89%) |
Dec 04, 2020 | 32.97 | 33.37 | 32.94 | 33.37 | 814,043 | +0.53(+1.62%) |
Dec 03, 2020 | 32.70 | 32.97 | 32.59 | 32.83 | 920,609 | +0.16(+0.48%) |
Dec 02, 2020 | 32.29 | 32.68 | 32.22 | 32.68 | 950,612 | +0.34(+1.05%) |
Dec 01, 2020 | 32.40 | 32.64 | 32.27 | 32.34 | 1,155,526 | +0.35(+1.09%) |
Nov 30, 2020 | 32.39 | 32.39 | 31.95 | 31.99 | 1,358,096 | -0.50(-1.53%) |
Nov 27, 2020 | 32.73 | 32.79 | 32.41 | 32.49 | 859,178 | -0.22(-0.67%) |
Nov 25, 2020 | 32.98 | 32.99 | 32.60 | 32.70 | 1,149,744 | -0.39(-1.18%) |
Nov 24, 2020 | 32.61 | 33.22 | 32.60 | 33.10 | 1,460,285 | +0.90(+2.79%) |
Nov 23, 2020 | 31.80 | 32.31 | 31.77 | 32.20 | 2,095,501 | +0.63(+1.99%) |
Nov 20, 2020 | 31.62 | 31.66 | 31.41 | 31.57 | 875,957 | -0.05(-0.16%) |
Nov 19, 2020 | 31.54 | 31.66 | 31.26 | 31.62 | 1,018,650 | +0.03(+0.08%) |
Nov 18, 2020 | 32.18 | 32.30 | 31.60 | 31.60 | 1,083,921 | -0.42(-1.30%) |
Nov 17, 2020 | 31.89 | 32.21 | 31.66 | 32.01 | 791,446 | -0.23(-0.73%) |
Nov 16, 2020 | 32.04 | 32.25 | 31.75 | 32.25 | 2,207,305 | +0.88(+2.82%) |
Nov 13, 2020 | 30.68 | 31.41 | 30.68 | 31.36 | 1,561,154 | +0.83(+2.73%) |
Nov 12, 2020 | 30.95 | 30.95 | 30.20 | 30.53 | 1,381,838 | -0.67(-2.14%) |
Nov 11, 2020 | 31.66 | 31.66 | 31.07 | 31.20 | 1,293,026 | -0.30(-0.96%) |
Nov 10, 2020 | 30.88 | 31.52 | 30.87 | 31.50 | 2,484,915 | +0.68(+2.19%) |
Nov 09, 2020 | 30.67 | 31.55 | 30.66 | 30.82 | 3,209,542 | +1.89(+6.53%) |
Nov 06, 2020 | 29.39 | 29.60 | 28.86 | 28.93 | 1,107,662 | -0.45(-1.53%) |
Nov 05, 2020 | 29.11 | 29.57 | 29.08 | 29.38 | 2,130,113 | +0.53(+1.83%) |
Nov 04, 2020 | 29.44 | 29.51 | 28.86 | 28.86 | 2,225,971 | -0.68(-2.29%) |
Nov 03, 2020 | 29.30 | 29.66 | 29.24 | 29.53 | 1,421,281 | +0.56(+1.95%) |