Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.52 | 28.00 | 27.37 | 27.44 | 17,490,456 | -0.30(-1.09%) |
Jan 28, 2021 | 27.14 | 28.10 | 27.01 | 27.74 | 15,977,244 | +0.90(+3.35%) |
Jan 27, 2021 | 27.31 | 27.49 | 26.59 | 26.84 | 21,513,840 | -0.94(-3.39%) |
Jan 26, 2021 | 28.14 | 28.39 | 27.71 | 27.78 | 11,770,405 | -0.34(-1.19%) |
Jan 25, 2021 | 28.07 | 28.18 | 27.48 | 28.12 | 15,767,623 | +0.08(+0.27%) |
Jan 22, 2021 | 28.62 | 28.95 | 28.01 | 28.04 | 20,675,198 | -1.27(-4.33%) |
Jan 21, 2021 | 29.63 | 29.69 | 29.18 | 29.31 | 13,458,656 | -0.51(-1.72%) |
Jan 20, 2021 | 29.76 | 29.87 | 29.47 | 29.82 | 13,679,779 | +0.18(+0.59%) |
Jan 19, 2021 | 29.99 | 30.19 | 29.61 | 29.65 | 9,701,013 | -0.24(-0.81%) |
Jan 15, 2021 | 29.81 | 30.02 | 29.40 | 29.89 | 13,036,192 | -0.02(-0.07%) |
Jan 14, 2021 | 30.30 | 30.35 | 29.85 | 29.91 | 10,270,529 | -0.37(-1.22%) |
Jan 13, 2021 | 30.64 | 30.71 | 30.09 | 30.28 | 16,050,643 | -0.40(-1.30%) |
Jan 12, 2021 | 30.44 | 30.86 | 30.32 | 30.68 | 9,908,315 | -0.03(-0.10%) |
Jan 11, 2021 | 30.54 | 31.21 | 30.43 | 30.71 | 12,789,179 | +0.05(+0.16%) |
Jan 08, 2021 | 30.03 | 30.80 | 30.03 | 30.67 | 13,054,007 | +0.58(+1.93%) |
Jan 07, 2021 | 29.66 | 30.22 | 29.46 | 30.09 | 12,173,758 | +0.69(+2.36%) |
Jan 06, 2021 | 28.57 | 29.45 | 28.55 | 29.39 | 14,026,203 | +0.76(+2.66%) |
Jan 05, 2021 | 28.12 | 28.83 | 28.10 | 28.63 | 10,796,959 | +0.48(+1.69%) |
Jan 04, 2021 | 29.01 | 29.13 | 27.96 | 28.15 | 16,210,952 | -0.88(-3.04%) |
Dec 31, 2020 | 29.04 | 29.04 | 29.04 | 6,183,001 | +0.13(+0.46%) | |
Dec 30, 2020 | 28.70 | 28.95 | 28.64 | 28.90 | 6,183,001 | +0.32(+1.12%) |
Dec 29, 2020 | 29.10 | 29.19 | 28.38 | 28.58 | 8,562,895 | -0.42(-1.45%) |
Dec 28, 2020 | 28.98 | 29.20 | 28.91 | 29.00 | 5,225,928 | +0.19(+0.66%) |
Dec 24, 2020 | 28.73 | 28.87 | 28.52 | 28.81 | 2,738,753 | +0.12(+0.42%) |
Dec 23, 2020 | 28.76 | 28.96 | 28.55 | 28.69 | 12,586,865 | +0.04(+0.13%) |
Dec 22, 2020 | 28.56 | 28.86 | 28.51 | 28.65 | 15,240,550 | -0.04(-0.16%) |
Dec 21, 2020 | 28.41 | 28.92 | 28.34 | 28.70 | 8,635,669 | -0.31(-1.07%) |
Dec 18, 2020 | 28.95 | 29.11 | 28.62 | 29.01 | 17,618,284 | +0.04(+0.12%) |
Dec 17, 2020 | 28.58 | 29.11 | 28.58 | 28.97 | 9,211,791 | +0.46(+1.63%) |
Dec 16, 2020 | 28.81 | 28.92 | 28.47 | 28.51 | 9,503,472 | -0.36(-1.24%) |
Dec 15, 2020 | 28.76 | 28.96 | 28.43 | 28.87 | 12,444,117 | +0.42(+1.46%) |
Dec 14, 2020 | 29.18 | 29.22 | 28.44 | 28.45 | 8,164,423 | -0.48(-1.67%) |
Dec 11, 2020 | 28.54 | 29.02 | 28.48 | 28.93 | 10,457,144 | +0.14(+0.48%) |
Dec 10, 2020 | 28.65 | 28.97 | 28.65 | 28.80 | 13,544,619 | -0.55(-1.89%) |
Dec 09, 2020 | 29.33 | 29.53 | 29.18 | 29.35 | 8,868,111 | +0.07(+0.25%) |
Dec 08, 2020 | 29.16 | 29.47 | 29.11 | 29.28 | 11,586,081 | -0.17(-0.58%) |
Dec 07, 2020 | 29.26 | 29.54 | 29.15 | 29.45 | 13,928,517 | +0.06(+0.20%) |
Dec 04, 2020 | 29.00 | 29.43 | 28.94 | 29.39 | 14,610,436 | +0.45(+1.57%) |
Dec 03, 2020 | 29.11 | 29.31 | 28.79 | 28.93 | 16,004,822 | -0.08(-0.28%) |
Dec 02, 2020 | 28.81 | 29.23 | 28.80 | 29.01 | 15,854,677 | +0.02(+0.07%) |
Dec 01, 2020 | 29.09 | 29.46 | 28.91 | 29.00 | 15,529,508 | +0.18(+0.63%) |
Nov 30, 2020 | 29.15 | 29.39 | 28.78 | 28.81 | 20,761,152 | -0.40(-1.36%) |
Nov 27, 2020 | 29.59 | 29.67 | 29.16 | 29.21 | 4,313,623 | -0.22(-0.75%) |
Nov 25, 2020 | 29.67 | 29.71 | 29.21 | 29.43 | 7,444,341 | -0.22(-0.73%) |
Nov 24, 2020 | 29.82 | 29.82 | 29.42 | 29.65 | 24,356,700 | +0.27(+0.93%) |
Nov 23, 2020 | 29.34 | 29.57 | 29.11 | 29.37 | 9,645,653 | +0.17(+0.57%) |
Nov 20, 2020 | 29.20 | 29.44 | 29.02 | 29.21 | 6,682,105 | -0.05(-0.17%) |
Nov 19, 2020 | 28.99 | 29.31 | 28.78 | 29.26 | 8,699,167 | +0.12(+0.40%) |
Nov 18, 2020 | 29.62 | 29.88 | 29.13 | 29.14 | 8,251,873 | -0.37(-1.26%) |
Nov 17, 2020 | 29.30 | 29.65 | 29.17 | 29.51 | 7,697,274 | -0.16(-0.54%) |
Nov 16, 2020 | 29.43 | 29.70 | 29.12 | 29.67 | 11,250,189 | +0.77(+2.65%) |
Nov 13, 2020 | 28.75 | 29.24 | 28.63 | 28.91 | 10,685,100 | +0.28(+0.97%) |
Nov 12, 2020 | 28.55 | 28.89 | 28.37 | 28.63 | 12,758,088 | -0.10(-0.34%) |
Nov 11, 2020 | 29.23 | 29.32 | 28.49 | 28.73 | 13,768,546 | -0.43(-1.49%) |
Nov 10, 2020 | 28.00 | 29.32 | 27.82 | 29.16 | 22,453,306 | +1.02(+3.63%) |
Nov 09, 2020 | 28.96 | 29.90 | 28.08 | 28.14 | 18,688,772 | +0.64(+2.34%) |
Nov 06, 2020 | 27.82 | 27.98 | 27.32 | 27.50 | 9,059,392 | -0.27(-0.98%) |
Nov 05, 2020 | 27.28 | 28.04 | 27.12 | 27.77 | 19,128,328 | +0.70(+2.59%) |
Nov 04, 2020 | 27.27 | 27.93 | 26.98 | 27.07 | 20,212,312 | +0.19(+0.72%) |
Nov 03, 2020 | 26.36 | 27.05 | 26.24 | 26.87 | 17,530,518 | +0.78(+3.01%) |