Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.68 | 34.05 | 33.09 | 33.49 | 6,897,142 | -0.78(-2.29%) |
Jan 28, 2021 | 33.18 | 34.36 | 33.07 | 34.27 | 4,465,581 | +1.16(+3.49%) |
Jan 27, 2021 | 33.41 | 33.42 | 32.78 | 33.11 | 5,358,429 | -0.68(-2.02%) |
Jan 26, 2021 | 33.45 | 33.87 | 33.18 | 33.80 | 2,347,231 | +0.57(+1.71%) |
Jan 25, 2021 | 33.06 | 33.48 | 32.82 | 33.23 | 2,537,295 | +0.08(+0.23%) |
Jan 22, 2021 | 33.22 | 33.32 | 32.85 | 33.15 | 2,772,520 | -0.31(-0.93%) |
Jan 21, 2021 | 33.80 | 33.94 | 33.39 | 33.46 | 1,954,614 | -0.38(-1.12%) |
Jan 20, 2021 | 33.26 | 33.95 | 32.92 | 33.84 | 3,401,980 | +0.84(+2.53%) |
Jan 19, 2021 | 33.71 | 33.83 | 33.00 | 33.00 | 4,372,769 | -0.40(-1.19%) |
Jan 15, 2021 | 33.07 | 33.58 | 32.69 | 33.40 | 3,662,051 | +0.06(+0.18%) |
Jan 14, 2021 | 32.99 | 33.35 | 32.85 | 33.34 | 3,636,616 | +0.41(+1.26%) |
Jan 13, 2021 | 33.46 | 33.47 | 32.93 | 32.93 | 3,690,268 | -0.46(-1.37%) |
Jan 12, 2021 | 33.20 | 33.57 | 32.83 | 33.38 | 2,015,403 | +0.18(+0.55%) |
Jan 11, 2021 | 33.36 | 33.61 | 33.05 | 33.20 | 2,748,118 | -0.61(-1.81%) |
Jan 08, 2021 | 33.84 | 33.90 | 33.22 | 33.81 | 3,403,160 | +0.21(+0.62%) |
Jan 07, 2021 | 34.41 | 34.46 | 33.35 | 33.61 | 3,322,300 | -0.57(-1.66%) |
Jan 06, 2021 | 34.03 | 34.40 | 33.57 | 34.18 | 6,989,459 | +0.53(+1.59%) |
Jan 05, 2021 | 34.12 | 34.43 | 33.51 | 33.64 | 4,490,708 | -0.37(-1.09%) |
Jan 04, 2021 | 35.38 | 35.89 | 33.59 | 34.01 | 6,459,551 | -1.57(-4.41%) |
Dec 31, 2020 | 35.58 | 35.58 | 35.58 | 1,051,452 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.77 | 36.16 | 35.62 | 35.66 | 1,051,452 | +0.06(+0.17%) |
Dec 29, 2020 | 35.64 | 35.89 | 35.23 | 35.60 | 1,450,149 | +0.27(+0.76%) |
Dec 28, 2020 | 35.59 | 35.83 | 35.17 | 35.33 | 1,200,580 | +0.06(+0.17%) |
Dec 24, 2020 | 34.92 | 35.36 | 34.90 | 35.27 | 1,006,333 | +0.54(+1.56%) |
Dec 23, 2020 | 34.56 | 34.89 | 34.25 | 34.73 | 1,260,612 | +0.62(+1.82%) |
Dec 22, 2020 | 34.19 | 34.34 | 33.81 | 34.11 | 1,260,926 | -0.10(-0.30%) |
Dec 21, 2020 | 33.90 | 34.38 | 33.48 | 34.21 | 2,425,289 | -0.49(-1.42%) |
Dec 18, 2020 | 35.15 | 35.30 | 34.32 | 34.70 | 2,815,553 | -0.53(-1.52%) |
Dec 17, 2020 | 35.28 | 35.45 | 34.82 | 35.24 | 1,949,111 | +0.25(+0.71%) |
Dec 16, 2020 | 35.55 | 35.67 | 34.96 | 34.99 | 1,266,127 | -0.56(-1.58%) |
Dec 15, 2020 | 35.33 | 35.60 | 34.94 | 35.55 | 1,509,956 | +0.53(+1.53%) |
Dec 14, 2020 | 36.12 | 36.30 | 34.98 | 35.01 | 1,665,322 | -0.91(-2.52%) |
Dec 11, 2020 | 36.18 | 36.19 | 35.74 | 35.92 | 2,176,213 | -0.67(-1.84%) |
Dec 10, 2020 | 35.56 | 36.68 | 35.36 | 36.59 | 2,544,489 | +0.81(+2.27%) |
Dec 09, 2020 | 36.21 | 36.21 | 35.30 | 35.78 | 1,949,732 | -0.25(-0.69%) |
Dec 08, 2020 | 35.82 | 36.16 | 35.75 | 36.03 | 1,407,770 | -0.03(-0.07%) |
Dec 07, 2020 | 36.49 | 36.55 | 35.97 | 36.05 | 1,986,632 | -0.62(-1.69%) |
Dec 04, 2020 | 35.77 | 36.73 | 35.70 | 36.68 | 2,997,890 | +1.14(+3.20%) |
Dec 03, 2020 | 35.41 | 35.74 | 35.11 | 35.54 | 3,563,880 | +0.26(+0.73%) |
Dec 02, 2020 | 34.97 | 35.40 | 34.79 | 35.28 | 3,846,775 | +0.32(+0.91%) |
Dec 01, 2020 | 35.50 | 35.56 | 34.94 | 34.96 | 3,162,946 | +0.05(+0.15%) |
Nov 30, 2020 | 35.33 | 35.49 | 34.63 | 34.91 | 3,394,526 | -0.54(-1.53%) |
Nov 27, 2020 | 35.29 | 35.80 | 35.10 | 35.45 | 1,349,433 | -0.14(-0.41%) |
Nov 25, 2020 | 36.55 | 36.56 | 35.39 | 35.60 | 3,165,498 | -1.27(-3.44%) |
Nov 24, 2020 | 35.79 | 36.95 | 35.46 | 36.86 | 4,210,931 | +1.75(+4.98%) |
Nov 23, 2020 | 34.90 | 35.22 | 34.51 | 35.12 | 2,571,817 | +0.63(+1.84%) |
Nov 20, 2020 | 34.83 | 34.90 | 34.22 | 34.48 | 2,234,950 | -0.48(-1.37%) |
Nov 19, 2020 | 34.55 | 35.00 | 34.23 | 34.96 | 2,211,360 | -0.02(-0.05%) |
Nov 18, 2020 | 35.12 | 35.72 | 34.97 | 34.98 | 4,107,446 | +0.20(+0.57%) |
Nov 17, 2020 | 33.63 | 35.10 | 33.63 | 34.78 | 5,712,118 | +0.73(+2.14%) |
Nov 16, 2020 | 32.54 | 34.05 | 32.43 | 34.05 | 4,776,340 | +2.21(+6.94%) |
Nov 13, 2020 | 31.24 | 31.96 | 31.24 | 31.84 | 3,251,781 | +1.00(+3.25%) |
Nov 12, 2020 | 32.39 | 32.51 | 30.67 | 30.84 | 4,322,954 | -1.45(-4.48%) |
Nov 11, 2020 | 32.47 | 32.83 | 32.06 | 32.29 | 7,219,400 | +0.25(+0.78%) |
Nov 10, 2020 | 30.83 | 32.18 | 30.68 | 32.04 | 6,804,451 | +1.38(+4.50%) |
Nov 09, 2020 | 30.73 | 32.11 | 30.47 | 30.66 | 8,217,444 | +2.31(+8.16%) |
Nov 06, 2020 | 28.92 | 29.22 | 28.25 | 28.35 | 4,551,513 | -0.44(-1.52%) |
Nov 05, 2020 | 28.08 | 28.93 | 28.05 | 28.79 | 3,847,988 | +1.35(+4.93%) |
Nov 04, 2020 | 27.44 | 27.72 | 26.89 | 27.43 | 3,721,620 | +0.07(+0.25%) |
Nov 03, 2020 | 26.27 | 27.52 | 26.24 | 27.36 | 3,343,355 | +1.64(+6.39%) |