Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.33 | 39.78 | 37.44 | 37.58 | 6,094,322 | -1.39(-3.57%) |
Jan 28, 2021 | 40.29 | 40.87 | 38.90 | 38.97 | 5,439,510 | -1.67(-4.11%) |
Jan 27, 2021 | 40.05 | 42.23 | 39.00 | 40.64 | 10,613,117 | +2.12(+5.51%) |
Jan 26, 2021 | 38.81 | 38.96 | 37.88 | 38.52 | 3,953,247 | +0.20(+0.51%) |
Jan 25, 2021 | 38.83 | 40.34 | 37.71 | 38.32 | 5,385,285 | -0.21(-0.55%) |
Jan 22, 2021 | 37.62 | 38.56 | 37.35 | 38.54 | 4,214,627 | +0.33(+0.87%) |
Jan 21, 2021 | 37.65 | 39.04 | 37.47 | 38.20 | 3,890,901 | +0.95(+2.54%) |
Jan 20, 2021 | 37.47 | 38.68 | 37.10 | 37.26 | 4,874,897 | +0.05(+0.14%) |
Jan 19, 2021 | 37.52 | 37.77 | 36.60 | 37.21 | 2,930,653 | +0.02(+0.05%) |
Jan 15, 2021 | 38.54 | 39.02 | 36.96 | 37.19 | 5,920,573 | -1.69(-4.34%) |
Jan 14, 2021 | 38.29 | 39.37 | 38.17 | 38.88 | 4,308,571 | +0.48(+1.24%) |
Jan 13, 2021 | 37.82 | 39.10 | 37.66 | 38.40 | 4,751,296 | -0.16(-0.42%) |
Jan 12, 2021 | 36.56 | 38.71 | 36.29 | 38.56 | 6,446,524 | +2.41(+6.65%) |
Jan 11, 2021 | 35.45 | 37.33 | 35.27 | 36.16 | 5,081,719 | +0.67(+1.87%) |
Jan 08, 2021 | 35.57 | 36.17 | 34.89 | 35.49 | 4,557,669 | +0.05(+0.14%) |
Jan 07, 2021 | 35.51 | 36.47 | 35.41 | 35.44 | 5,758,782 | +0.40(+1.14%) |
Jan 06, 2021 | 34.31 | 36.07 | 34.14 | 35.04 | 6,442,304 | +1.36(+4.03%) |
Jan 05, 2021 | 33.05 | 33.97 | 32.97 | 33.68 | 4,382,790 | +0.61(+1.83%) |
Jan 04, 2021 | 34.77 | 35.06 | 33.06 | 33.08 | 5,975,496 | -1.63(-4.69%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 5,026,455 | -0.55(-1.55%) | |
Dec 30, 2020 | 34.15 | 35.49 | 34.06 | 35.25 | 5,026,455 | +1.23(+3.61%) |
Dec 29, 2020 | 33.99 | 34.18 | 32.88 | 34.02 | 4,567,179 | -0.20(-0.60%) |
Dec 28, 2020 | 33.32 | 34.80 | 32.74 | 34.23 | 5,121,587 | +1.04(+3.14%) |
Dec 24, 2020 | 33.57 | 33.70 | 32.72 | 33.19 | 2,547,605 | -0.70(-2.06%) |
Dec 23, 2020 | 32.98 | 34.04 | 32.84 | 33.89 | 4,154,028 | +1.30(+4.01%) |
Dec 22, 2020 | 33.12 | 33.18 | 32.08 | 32.58 | 3,967,961 | -0.18(-0.55%) |
Dec 21, 2020 | 32.64 | 33.29 | 32.29 | 32.76 | 6,043,106 | -0.84(-2.51%) |
Dec 18, 2020 | 33.85 | 34.89 | 33.36 | 33.61 | 7,488,294 | +0.38(+1.13%) |
Dec 17, 2020 | 33.14 | 33.73 | 32.89 | 33.23 | 4,256,488 | -0.02(-0.05%) |
Dec 16, 2020 | 32.99 | 33.53 | 32.45 | 33.25 | 4,715,432 | +0.34(+1.04%) |
Dec 15, 2020 | 31.82 | 32.99 | 31.80 | 32.91 | 5,474,394 | +1.42(+4.50%) |
Dec 14, 2020 | 33.07 | 33.56 | 31.37 | 31.49 | 7,469,108 | -1.13(-3.45%) |
Dec 11, 2020 | 32.97 | 33.37 | 32.10 | 32.62 | 6,945,829 | -0.92(-2.75%) |
Dec 10, 2020 | 33.39 | 34.20 | 33.10 | 33.54 | 5,171,198 | -0.30(-0.88%) |
Dec 09, 2020 | 34.59 | 34.83 | 33.41 | 33.84 | 6,807,890 | -0.36(-1.05%) |
Dec 08, 2020 | 33.89 | 35.13 | 33.86 | 34.20 | 6,911,779 | -0.30(-0.87%) |
Dec 07, 2020 | 34.63 | 34.88 | 33.79 | 34.49 | 6,319,511 | -0.39(-1.12%) |
Dec 04, 2020 | 33.40 | 34.97 | 33.35 | 34.89 | 9,311,010 | +1.94(+5.88%) |
Dec 03, 2020 | 33.04 | 33.83 | 32.65 | 32.95 | 8,750,398 | +0.07(+0.21%) |
Dec 02, 2020 | 31.30 | 32.96 | 30.68 | 32.88 | 13,655,214 | +1.73(+5.56%) |
Dec 01, 2020 | 30.77 | 31.79 | 30.42 | 31.15 | 23,267,628 | +3.68(+13.42%) |
Nov 30, 2020 | 28.07 | 28.36 | 26.65 | 27.47 | 10,314,427 | -1.11(-3.88%) |
Nov 27, 2020 | 28.22 | 28.70 | 27.77 | 28.57 | 5,073,521 | +0.04(+0.15%) |
Nov 25, 2020 | 27.98 | 28.86 | 27.53 | 28.53 | 11,150,257 | -0.03(-0.12%) |
Nov 24, 2020 | 28.01 | 28.61 | 27.25 | 28.57 | 17,237,878 | +2.16(+8.17%) |
Nov 23, 2020 | 24.74 | 26.60 | 24.57 | 26.41 | 15,405,312 | +2.18(+8.98%) |
Nov 20, 2020 | 24.80 | 25.49 | 24.22 | 24.23 | 10,130,981 | -0.65(-2.61%) |
Nov 19, 2020 | 24.50 | 25.05 | 24.07 | 24.88 | 11,644,944 | +0.42(+1.71%) |
Nov 18, 2020 | 25.26 | 25.88 | 24.04 | 24.46 | 18,252,334 | -0.43(-1.71%) |
Nov 17, 2020 | 21.84 | 25.09 | 21.65 | 24.89 | 28,795,014 | +2.58(+11.59%) |
Nov 16, 2020 | 22.13 | 22.41 | 21.15 | 22.30 | 17,793,616 | +1.61(+7.79%) |
Nov 13, 2020 | 19.70 | 20.97 | 19.58 | 20.69 | 12,925,021 | +1.35(+6.97%) |
Nov 12, 2020 | 19.60 | 20.05 | 19.03 | 19.35 | 11,673,827 | -0.72(-3.57%) |
Nov 11, 2020 | 21.96 | 22.30 | 19.98 | 20.06 | 17,430,282 | -2.24(-10.06%) |
Nov 10, 2020 | 22.01 | 23.15 | 21.86 | 22.30 | 14,843,020 | +0.26(+1.20%) |
Nov 09, 2020 | 20.80 | 22.16 | 20.11 | 22.04 | 18,111,026 | +3.67(+19.96%) |
Nov 06, 2020 | 18.53 | 18.96 | 18.10 | 18.37 | 8,099,110 | -0.10(-0.55%) |
Nov 05, 2020 | 17.81 | 18.83 | 17.79 | 18.48 | 8,295,450 | +0.76(+4.29%) |
Nov 04, 2020 | 18.24 | 18.43 | 17.63 | 17.72 | 9,955,750 | -0.86(-4.64%) |
Nov 03, 2020 | 17.84 | 18.74 | 17.53 | 18.58 | 10,263,107 | +1.02(+5.78%) |