Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.46 | 32.66 | 31.97 | 32.16 | 5,924,040 | -0.67(-2.05%) |
Jan 28, 2021 | 32.98 | 33.23 | 32.82 | 32.83 | 4,276,814 | -0.13(-0.39%) |
Jan 27, 2021 | 33.48 | 33.53 | 32.92 | 32.96 | 5,677,861 | -0.91(-2.70%) |
Jan 26, 2021 | 33.69 | 33.93 | 33.63 | 33.87 | 4,428,588 | +0.28(+0.82%) |
Jan 25, 2021 | 33.16 | 33.64 | 33.11 | 33.60 | 4,534,987 | +0.48(+1.46%) |
Jan 22, 2021 | 32.49 | 33.25 | 32.35 | 33.11 | 6,253,153 | +0.50(+1.53%) |
Jan 21, 2021 | 32.76 | 32.78 | 32.42 | 32.61 | 4,986,360 | -0.21(-0.63%) |
Jan 20, 2021 | 32.77 | 32.93 | 32.59 | 32.82 | 8,961,886 | -0.45(-1.35%) |
Jan 19, 2021 | 33.34 | 33.37 | 33.12 | 33.27 | 4,790,691 | +0.06(+0.18%) |
Jan 15, 2021 | 33.16 | 33.37 | 32.98 | 33.21 | 3,592,096 | +0.27(+0.81%) |
Jan 14, 2021 | 32.76 | 33.14 | 32.60 | 32.94 | 3,853,525 | +0.41(+1.27%) |
Jan 13, 2021 | 32.47 | 32.66 | 32.42 | 32.53 | 4,557,310 | +0.19(+0.59%) |
Jan 12, 2021 | 32.65 | 32.72 | 32.17 | 32.34 | 7,242,737 | -0.41(-1.24%) |
Jan 11, 2021 | 32.65 | 32.89 | 32.64 | 32.74 | 4,755,172 | -0.35(-1.07%) |
Jan 08, 2021 | 32.91 | 33.22 | 32.81 | 33.10 | 3,894,218 | +0.23(+0.71%) |
Jan 07, 2021 | 32.74 | 32.99 | 32.67 | 32.86 | 4,290,238 | -0.22(-0.65%) |
Jan 06, 2021 | 32.91 | 33.38 | 32.90 | 33.08 | 5,065,385 | +0.55(+1.70%) |
Jan 05, 2021 | 32.48 | 32.58 | 32.22 | 32.53 | 3,995,507 | -0.05(-0.16%) |
Jan 04, 2021 | 32.56 | 32.63 | 32.21 | 32.58 | 5,591,087 | +0.81(+2.55%) |
Dec 31, 2020 | 31.77 | 31.77 | 31.77 | 3,558,038 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.09 | 32.15 | 31.85 | 31.97 | 3,558,038 | +0.05(+0.16%) |
Dec 29, 2020 | 32.12 | 32.27 | 31.82 | 31.92 | 5,405,637 | +0.60(+1.90%) |
Dec 28, 2020 | 31.76 | 31.76 | 31.22 | 31.33 | 3,331,990 | +0.13(+0.42%) |
Dec 24, 2020 | 31.39 | 31.39 | 31.09 | 31.20 | 1,498,212 | -0.08(-0.25%) |
Dec 23, 2020 | 31.42 | 31.49 | 31.23 | 31.27 | 3,108,033 | +0.12(+0.39%) |
Dec 22, 2020 | 31.18 | 31.32 | 31.06 | 31.15 | 4,445,788 | -0.11(-0.36%) |
Dec 21, 2020 | 31.12 | 31.33 | 30.90 | 31.27 | 4,822,936 | -0.68(-2.13%) |
Dec 18, 2020 | 32.10 | 32.14 | 31.74 | 31.95 | 6,768,312 | -0.28(-0.88%) |
Dec 17, 2020 | 32.29 | 32.35 | 32.05 | 32.23 | 4,129,520 | +0.40(+1.25%) |
Dec 16, 2020 | 32.02 | 32.09 | 31.83 | 31.84 | 4,026,438 | +0.05(+0.16%) |
Dec 15, 2020 | 31.86 | 31.88 | 31.57 | 31.78 | 6,204,658 | -0.01(-0.03%) |
Dec 14, 2020 | 32.51 | 32.52 | 31.79 | 31.79 | 7,021,806 | -0.66(-2.02%) |
Dec 11, 2020 | 32.60 | 32.67 | 32.34 | 32.45 | 4,919,439 | -0.33(-1.00%) |
Dec 10, 2020 | 32.69 | 32.94 | 32.65 | 32.78 | 3,961,514 | +0.11(+0.34%) |
Dec 09, 2020 | 32.67 | 32.70 | 32.39 | 32.66 | 5,853,616 | +0.17(+0.53%) |
Dec 08, 2020 | 32.13 | 32.66 | 32.11 | 32.49 | 4,015,444 | +0.07(+0.21%) |
Dec 07, 2020 | 32.46 | 32.54 | 32.22 | 32.42 | 4,450,511 | +0.05(+0.16%) |
Dec 04, 2020 | 32.50 | 32.68 | 32.35 | 32.37 | 4,658,674 | +0.20(+0.62%) |
Dec 03, 2020 | 32.22 | 32.30 | 32.01 | 32.17 | 6,701,822 | -0.11(-0.35%) |
Dec 02, 2020 | 32.18 | 32.49 | 32.18 | 32.28 | 4,830,542 | -0.10(-0.32%) |
Dec 01, 2020 | 32.04 | 32.44 | 32.02 | 32.39 | 6,756,728 | +0.63(+1.98%) |
Nov 30, 2020 | 32.22 | 32.24 | 31.71 | 31.76 | 8,591,553 | -0.24(-0.76%) |
Nov 27, 2020 | 31.87 | 32.12 | 31.81 | 32.00 | 3,248,734 | -0.14(-0.43%) |
Nov 25, 2020 | 31.87 | 32.16 | 31.77 | 32.14 | 4,212,905 | +0.12(+0.38%) |
Nov 24, 2020 | 31.74 | 32.12 | 31.70 | 32.02 | 5,744,335 | +0.30(+0.95%) |
Nov 23, 2020 | 31.86 | 31.87 | 31.49 | 31.71 | 6,642,940 | -0.25(-0.78%) |
Nov 20, 2020 | 32.06 | 32.11 | 31.84 | 31.97 | 4,953,034 | -0.09(-0.30%) |
Nov 19, 2020 | 32.09 | 32.13 | 31.81 | 32.06 | 6,186,671 | +0.49(+1.56%) |
Nov 18, 2020 | 32.22 | 32.24 | 31.53 | 31.57 | 12,536,063 | -0.50(-1.56%) |
Nov 17, 2020 | 32.18 | 32.37 | 31.97 | 32.07 | 10,884,329 | -0.79(-2.39%) |
Nov 16, 2020 | 33.16 | 33.27 | 32.72 | 32.85 | 5,982,376 | -0.21(-0.63%) |
Nov 13, 2020 | 32.61 | 33.06 | 32.61 | 33.06 | 3,996,276 | +0.47(+1.46%) |
Nov 12, 2020 | 32.79 | 32.95 | 32.52 | 32.59 | 4,828,446 | -0.80(-2.39%) |
Nov 11, 2020 | 33.16 | 33.46 | 32.97 | 33.38 | 8,874,663 | +0.29(+0.88%) |
Nov 10, 2020 | 33.30 | 33.36 | 32.85 | 33.09 | 7,260,948 | +1.14(+3.57%) |
Nov 09, 2020 | 32.36 | 32.40 | 31.93 | 31.95 | 7,366,545 | +0.55(+1.76%) |
Nov 06, 2020 | 31.60 | 31.66 | 31.32 | 31.40 | 5,579,154 | +0.03(+0.11%) |
Nov 05, 2020 | 31.87 | 31.90 | 31.27 | 31.36 | 7,745,550 | +0.20(+0.63%) |
Nov 04, 2020 | 30.97 | 31.64 | 30.95 | 31.17 | 12,812,929 | +1.12(+3.72%) |
Nov 03, 2020 | 29.91 | 30.23 | 29.86 | 30.05 | 7,259,548 | +0.73(+2.50%) |