Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.02 | 35.84 | 34.56 | 34.61 | 13,487,210 | -0.93(-2.63%) |
Jan 28, 2021 | 35.54 | 36.00 | 34.91 | 35.54 | 11,893,955 | +0.40(+1.13%) |
Jan 27, 2021 | 35.43 | 36.39 | 34.76 | 35.14 | 10,226,834 | -0.89(-2.47%) |
Jan 26, 2021 | 37.24 | 37.78 | 35.97 | 36.03 | 8,804,021 | -0.78(-2.11%) |
Jan 25, 2021 | 36.42 | 36.86 | 35.65 | 36.81 | 12,422,313 | -0.10(-0.26%) |
Jan 22, 2021 | 36.36 | 37.16 | 36.10 | 36.91 | 11,029,291 | -0.43(-1.16%) |
Jan 21, 2021 | 39.26 | 39.51 | 36.92 | 37.34 | 19,544,122 | -1.88(-4.78%) |
Jan 20, 2021 | 40.09 | 40.19 | 39.16 | 39.22 | 24,477,186 | -0.55(-1.39%) |
Jan 19, 2021 | 39.03 | 39.90 | 38.78 | 39.77 | 16,769,153 | +0.76(+1.95%) |
Jan 15, 2021 | 40.88 | 40.88 | 38.49 | 39.01 | 34,705,356 | -2.38(-5.74%) |
Jan 14, 2021 | 41.00 | 41.75 | 40.44 | 41.39 | 14,871,795 | +0.73(+1.79%) |
Jan 13, 2021 | 40.94 | 41.04 | 40.29 | 40.66 | 13,688,798 | -0.34(-0.82%) |
Jan 12, 2021 | 39.79 | 41.21 | 39.53 | 41.00 | 15,050,807 | +1.78(+4.54%) |
Jan 11, 2021 | 38.13 | 39.52 | 37.44 | 39.22 | 12,537,804 | +0.57(+1.48%) |
Jan 08, 2021 | 38.90 | 39.32 | 38.20 | 38.65 | 10,929,007 | +0.00(+0.00%) |
Jan 07, 2021 | 38.08 | 38.90 | 37.69 | 38.65 | 11,157,202 | +1.03(+2.73%) |
Jan 06, 2021 | 36.77 | 37.99 | 36.24 | 37.62 | 12,763,527 | +1.44(+3.99%) |
Jan 05, 2021 | 34.79 | 37.06 | 34.58 | 36.17 | 14,333,005 | +1.96(+5.74%) |
Jan 04, 2021 | 35.01 | 35.14 | 33.87 | 34.21 | 9,944,501 | -0.36(-1.05%) |
Dec 31, 2020 | 34.57 | 34.57 | 34.57 | 7,248,499 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.71 | 34.62 | 33.55 | 34.59 | 7,248,499 | +0.81(+2.41%) |
Dec 29, 2020 | 34.03 | 34.53 | 33.52 | 33.78 | 8,100,304 | -0.20(-0.59%) |
Dec 28, 2020 | 34.20 | 34.99 | 33.80 | 33.98 | 7,145,295 | -0.16(-0.48%) |
Dec 24, 2020 | 34.59 | 34.59 | 33.68 | 34.14 | 4,083,268 | -0.51(-1.47%) |
Dec 23, 2020 | 34.07 | 35.20 | 34.00 | 34.65 | 7,099,213 | +0.91(+2.69%) |
Dec 22, 2020 | 34.76 | 34.82 | 33.61 | 33.74 | 10,629,672 | -1.05(-3.01%) |
Dec 21, 2020 | 34.07 | 35.38 | 33.66 | 34.79 | 12,720,345 | -0.64(-1.81%) |
Dec 18, 2020 | 36.30 | 36.48 | 35.21 | 35.43 | 24,080,900 | -0.86(-2.36%) |
Dec 17, 2020 | 36.98 | 36.98 | 35.98 | 36.29 | 10,748,350 | -0.30(-0.83%) |
Dec 16, 2020 | 37.05 | 37.12 | 36.42 | 36.59 | 10,769,767 | -0.41(-1.12%) |
Dec 15, 2020 | 36.88 | 37.16 | 36.06 | 37.00 | 11,397,356 | +0.41(+1.13%) |
Dec 14, 2020 | 38.11 | 38.26 | 36.54 | 36.59 | 19,766,532 | -1.00(-2.67%) |
Dec 11, 2020 | 37.62 | 37.88 | 37.32 | 37.59 | 16,473,495 | -0.45(-1.18%) |
Dec 10, 2020 | 36.84 | 38.23 | 36.70 | 38.04 | 17,342,942 | +1.12(+3.04%) |
Dec 09, 2020 | 37.42 | 37.61 | 36.07 | 36.92 | 12,455,647 | +0.02(+0.05%) |
Dec 08, 2020 | 36.31 | 37.56 | 36.05 | 36.90 | 12,229,382 | -0.12(-0.33%) |
Dec 07, 2020 | 37.48 | 37.56 | 36.76 | 37.02 | 12,242,293 | -1.25(-3.28%) |
Dec 04, 2020 | 36.56 | 38.34 | 36.41 | 38.27 | 14,724,960 | +2.65(+7.45%) |
Dec 03, 2020 | 34.63 | 36.44 | 34.26 | 35.62 | 18,755,810 | +1.06(+3.08%) |
Dec 02, 2020 | 33.87 | 35.42 | 33.57 | 34.56 | 14,411,053 | +0.61(+1.78%) |
Dec 01, 2020 | 35.36 | 35.40 | 33.91 | 33.95 | 14,371,646 | -0.25(-0.73%) |
Nov 30, 2020 | 36.25 | 36.35 | 34.18 | 34.20 | 23,418,188 | -2.78(-7.53%) |
Nov 27, 2020 | 37.52 | 37.96 | 36.66 | 36.99 | 5,429,283 | -0.73(-1.95%) |
Nov 25, 2020 | 38.04 | 38.42 | 37.48 | 37.72 | 18,095,722 | -0.67(-1.76%) |
Nov 24, 2020 | 38.11 | 39.22 | 37.85 | 38.39 | 17,858,040 | +1.47(+3.98%) |
Nov 23, 2020 | 34.89 | 37.04 | 34.82 | 36.92 | 16,938,150 | +2.65(+7.72%) |
Nov 20, 2020 | 33.99 | 34.52 | 33.84 | 34.28 | 13,923,852 | +0.16(+0.46%) |
Nov 19, 2020 | 33.47 | 34.24 | 33.18 | 34.12 | 14,462,554 | +0.25(+0.74%) |
Nov 18, 2020 | 33.68 | 35.33 | 33.41 | 33.87 | 26,958,820 | +0.29(+0.85%) |
Nov 17, 2020 | 32.44 | 33.83 | 32.20 | 33.59 | 16,733,305 | +0.67(+2.02%) |
Nov 16, 2020 | 31.95 | 32.97 | 31.47 | 32.92 | 21,626,914 | +2.35(+7.69%) |
Nov 13, 2020 | 29.70 | 30.74 | 29.61 | 30.57 | 13,879,204 | +1.17(+3.97%) |
Nov 12, 2020 | 29.91 | 30.44 | 29.05 | 29.40 | 12,659,177 | -1.10(-3.60%) |
Nov 11, 2020 | 31.09 | 31.30 | 30.31 | 30.50 | 19,921,404 | -0.22(-0.70%) |
Nov 10, 2020 | 29.70 | 30.73 | 29.04 | 30.72 | 23,882,278 | +1.86(+6.44%) |
Nov 09, 2020 | 28.67 | 30.11 | 28.42 | 28.86 | 20,370,836 | +3.62(+14.35%) |
Nov 06, 2020 | 26.05 | 26.50 | 24.89 | 25.24 | 12,126,967 | -0.80(-3.09%) |
Nov 05, 2020 | 26.02 | 26.72 | 25.97 | 26.04 | 11,923,480 | -0.22(-0.86%) |
Nov 04, 2020 | 25.58 | 26.47 | 25.25 | 26.27 | 17,556,320 | +0.93(+3.65%) |
Nov 03, 2020 | 26.56 | 26.58 | 25.19 | 25.34 | 14,029,341 | -0.80(-3.04%) |