Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.63 | 34.01 | 33.04 | 33.44 | 6,906,775 | -0.78(-2.29%) |
Jan 28, 2021 | 33.13 | 34.31 | 33.03 | 34.22 | 4,471,818 | +1.15(+3.49%) |
Jan 27, 2021 | 33.36 | 33.37 | 32.73 | 33.07 | 5,365,913 | -0.68(-2.02%) |
Jan 26, 2021 | 33.40 | 33.83 | 33.14 | 33.75 | 2,350,509 | +0.57(+1.71%) |
Jan 25, 2021 | 33.02 | 33.43 | 32.78 | 33.18 | 2,540,839 | +0.08(+0.23%) |
Jan 22, 2021 | 33.17 | 33.28 | 32.80 | 33.10 | 2,776,392 | -0.31(-0.93%) |
Jan 21, 2021 | 33.75 | 33.90 | 33.34 | 33.41 | 1,957,344 | -0.38(-1.12%) |
Jan 20, 2021 | 33.22 | 33.90 | 32.87 | 33.79 | 3,406,731 | +0.84(+2.53%) |
Jan 19, 2021 | 33.66 | 33.78 | 32.96 | 32.96 | 4,378,876 | -0.40(-1.19%) |
Jan 15, 2021 | 33.03 | 33.53 | 32.65 | 33.35 | 3,667,166 | +0.06(+0.18%) |
Jan 14, 2021 | 32.94 | 33.30 | 32.80 | 33.29 | 3,641,695 | +0.41(+1.26%) |
Jan 13, 2021 | 33.41 | 33.42 | 32.88 | 32.88 | 3,695,422 | -0.46(-1.37%) |
Jan 12, 2021 | 33.15 | 33.52 | 32.78 | 33.34 | 2,018,217 | +0.18(+0.55%) |
Jan 11, 2021 | 33.31 | 33.57 | 33.01 | 33.15 | 2,751,956 | -0.61(-1.81%) |
Jan 08, 2021 | 33.79 | 33.85 | 33.17 | 33.77 | 3,407,913 | +0.21(+0.62%) |
Jan 07, 2021 | 34.36 | 34.41 | 33.31 | 33.56 | 3,326,940 | -0.57(-1.67%) |
Jan 06, 2021 | 33.98 | 34.35 | 33.52 | 34.13 | 6,999,220 | +0.53(+1.59%) |
Jan 05, 2021 | 34.08 | 34.38 | 33.46 | 33.59 | 4,496,980 | -0.37(-1.09%) |
Jan 04, 2021 | 35.33 | 35.84 | 33.54 | 33.96 | 6,468,573 | -1.57(-4.41%) |
Dec 31, 2020 | 35.53 | 35.53 | 35.53 | 1,052,921 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.72 | 36.11 | 35.57 | 35.61 | 1,052,921 | +0.06(+0.17%) |
Dec 29, 2020 | 35.59 | 35.84 | 35.18 | 35.55 | 1,452,174 | +0.27(+0.76%) |
Dec 28, 2020 | 35.54 | 35.78 | 35.12 | 35.28 | 1,202,257 | +0.06(+0.17%) |
Dec 24, 2020 | 34.87 | 35.31 | 34.85 | 35.22 | 1,007,738 | +0.54(+1.56%) |
Dec 23, 2020 | 34.52 | 34.84 | 34.20 | 34.68 | 1,262,373 | +0.62(+1.82%) |
Dec 22, 2020 | 34.14 | 34.29 | 33.77 | 34.06 | 1,262,687 | -0.10(-0.30%) |
Dec 21, 2020 | 33.85 | 34.33 | 33.43 | 34.16 | 2,428,676 | -0.49(-1.42%) |
Dec 18, 2020 | 35.10 | 35.25 | 34.27 | 34.65 | 2,819,485 | -0.53(-1.52%) |
Dec 17, 2020 | 35.23 | 35.40 | 34.77 | 35.19 | 1,951,833 | +0.25(+0.71%) |
Dec 16, 2020 | 35.50 | 35.62 | 34.91 | 34.94 | 1,267,896 | -0.56(-1.58%) |
Dec 15, 2020 | 35.28 | 35.55 | 34.89 | 35.50 | 1,512,064 | +0.53(+1.53%) |
Dec 14, 2020 | 36.07 | 36.25 | 34.93 | 34.96 | 1,667,648 | -0.90(-2.52%) |
Dec 11, 2020 | 36.13 | 36.14 | 35.69 | 35.87 | 2,179,252 | -0.67(-1.84%) |
Dec 10, 2020 | 35.51 | 36.62 | 35.31 | 36.54 | 2,548,042 | +0.81(+2.27%) |
Dec 09, 2020 | 36.16 | 36.16 | 35.26 | 35.73 | 1,952,455 | -0.25(-0.69%) |
Dec 08, 2020 | 35.77 | 36.11 | 35.70 | 35.98 | 1,409,736 | -0.03(-0.07%) |
Dec 07, 2020 | 36.43 | 36.50 | 35.92 | 36.00 | 1,989,407 | -0.62(-1.69%) |
Dec 04, 2020 | 35.72 | 36.68 | 35.65 | 36.62 | 3,002,077 | +1.14(+3.20%) |
Dec 03, 2020 | 35.36 | 35.69 | 35.06 | 35.49 | 3,568,858 | +0.26(+0.73%) |
Dec 02, 2020 | 34.92 | 35.35 | 34.74 | 35.23 | 3,852,148 | +0.32(+0.91%) |
Dec 01, 2020 | 35.45 | 35.51 | 34.89 | 34.91 | 3,167,364 | +0.05(+0.15%) |
Nov 30, 2020 | 35.28 | 35.44 | 34.58 | 34.86 | 3,399,267 | -0.54(-1.53%) |
Nov 27, 2020 | 35.24 | 35.75 | 35.05 | 35.40 | 1,351,317 | -0.14(-0.41%) |
Nov 25, 2020 | 36.50 | 36.51 | 35.34 | 35.55 | 3,169,919 | -1.27(-3.44%) |
Nov 24, 2020 | 35.74 | 36.90 | 35.41 | 36.81 | 4,216,812 | +1.74(+4.98%) |
Nov 23, 2020 | 34.85 | 35.17 | 34.46 | 35.07 | 2,575,409 | +0.63(+1.84%) |
Nov 20, 2020 | 34.78 | 34.85 | 34.17 | 34.43 | 2,238,071 | -0.48(-1.37%) |
Nov 19, 2020 | 34.50 | 34.95 | 34.18 | 34.91 | 2,214,449 | -0.02(-0.05%) |
Nov 18, 2020 | 35.07 | 35.67 | 34.92 | 34.93 | 4,113,182 | +0.20(+0.57%) |
Nov 17, 2020 | 33.59 | 35.05 | 33.59 | 34.73 | 5,720,096 | +0.73(+2.14%) |
Nov 16, 2020 | 32.49 | 34.01 | 32.38 | 34.01 | 4,783,010 | +2.21(+6.94%) |
Nov 13, 2020 | 31.20 | 31.91 | 31.20 | 31.80 | 3,256,322 | +1.00(+3.25%) |
Nov 12, 2020 | 32.35 | 32.47 | 30.63 | 30.80 | 4,328,991 | -1.45(-4.48%) |
Nov 11, 2020 | 32.42 | 32.78 | 32.01 | 32.24 | 7,229,482 | +0.25(+0.78%) |
Nov 10, 2020 | 30.79 | 32.13 | 30.64 | 32.00 | 6,813,954 | +1.38(+4.50%) |
Nov 09, 2020 | 30.69 | 32.06 | 30.42 | 30.62 | 8,228,920 | +2.31(+8.16%) |
Nov 06, 2020 | 28.88 | 29.18 | 28.21 | 28.31 | 4,557,869 | -0.44(-1.52%) |
Nov 05, 2020 | 28.05 | 28.89 | 28.01 | 28.75 | 3,853,362 | +1.35(+4.93%) |
Nov 04, 2020 | 27.40 | 27.68 | 26.86 | 27.39 | 3,726,817 | +0.07(+0.25%) |
Nov 03, 2020 | 26.23 | 27.48 | 26.21 | 27.33 | 3,348,024 | +1.64(+6.39%) |