Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.52 | 28.00 | 27.37 | 27.44 | 17,488,354 | -0.30(-1.09%) |
Jan 28, 2021 | 27.14 | 28.10 | 27.02 | 27.74 | 15,975,323 | +0.90(+3.35%) |
Jan 27, 2021 | 27.31 | 27.49 | 26.60 | 26.84 | 21,511,252 | -0.94(-3.39%) |
Jan 26, 2021 | 28.15 | 28.40 | 27.71 | 27.79 | 11,768,990 | -0.34(-1.19%) |
Jan 25, 2021 | 28.07 | 28.18 | 27.48 | 28.12 | 15,765,727 | +0.08(+0.27%) |
Jan 22, 2021 | 28.63 | 28.96 | 28.01 | 28.04 | 20,672,712 | -1.27(-4.33%) |
Jan 21, 2021 | 29.63 | 29.69 | 29.18 | 29.32 | 13,457,038 | -0.51(-1.72%) |
Jan 20, 2021 | 29.76 | 29.87 | 29.48 | 29.83 | 13,678,134 | +0.18(+0.59%) |
Jan 19, 2021 | 29.99 | 30.19 | 29.61 | 29.65 | 9,699,847 | -0.24(-0.81%) |
Jan 15, 2021 | 29.81 | 30.03 | 29.41 | 29.89 | 13,034,625 | -0.02(-0.07%) |
Jan 14, 2021 | 30.31 | 30.35 | 29.85 | 29.92 | 10,269,294 | -0.37(-1.22%) |
Jan 13, 2021 | 30.64 | 30.71 | 30.10 | 30.28 | 16,048,713 | -0.40(-1.30%) |
Jan 12, 2021 | 30.44 | 30.86 | 30.32 | 30.68 | 9,907,124 | -0.03(-0.10%) |
Jan 11, 2021 | 30.54 | 31.21 | 30.44 | 30.72 | 12,787,641 | +0.05(+0.16%) |
Jan 08, 2021 | 30.04 | 30.81 | 30.04 | 30.67 | 13,052,437 | +0.58(+1.92%) |
Jan 07, 2021 | 29.66 | 30.23 | 29.46 | 30.09 | 12,172,294 | +0.69(+2.36%) |
Jan 06, 2021 | 28.57 | 29.45 | 28.56 | 29.40 | 14,024,517 | +0.76(+2.66%) |
Jan 05, 2021 | 28.12 | 28.83 | 28.10 | 28.63 | 10,795,660 | +0.48(+1.69%) |
Jan 04, 2021 | 29.01 | 29.13 | 27.96 | 28.16 | 16,209,003 | -0.88(-3.04%) |
Dec 31, 2020 | 29.04 | 29.04 | 29.04 | 6,182,257 | +0.13(+0.46%) | |
Dec 30, 2020 | 28.70 | 28.96 | 28.64 | 28.91 | 6,182,257 | +0.32(+1.12%) |
Dec 29, 2020 | 29.10 | 29.19 | 28.38 | 28.59 | 8,561,865 | -0.42(-1.45%) |
Dec 28, 2020 | 28.98 | 29.20 | 28.91 | 29.00 | 5,225,300 | +0.19(+0.66%) |
Dec 24, 2020 | 28.73 | 28.87 | 28.53 | 28.82 | 2,738,424 | +0.12(+0.42%) |
Dec 23, 2020 | 28.76 | 28.96 | 28.55 | 28.69 | 12,585,352 | +0.04(+0.13%) |
Dec 22, 2020 | 28.56 | 28.86 | 28.51 | 28.66 | 15,238,717 | -0.04(-0.16%) |
Dec 21, 2020 | 28.41 | 28.92 | 28.34 | 28.70 | 8,634,630 | -0.31(-1.07%) |
Dec 18, 2020 | 28.95 | 29.11 | 28.62 | 29.01 | 17,616,166 | +0.04(+0.12%) |
Dec 17, 2020 | 28.59 | 29.11 | 28.59 | 28.98 | 9,210,684 | +0.46(+1.63%) |
Dec 16, 2020 | 28.82 | 28.92 | 28.47 | 28.51 | 9,502,329 | -0.36(-1.24%) |
Dec 15, 2020 | 28.76 | 28.97 | 28.43 | 28.87 | 12,442,621 | +0.42(+1.46%) |
Dec 14, 2020 | 29.19 | 29.23 | 28.44 | 28.45 | 8,163,442 | -0.48(-1.67%) |
Dec 11, 2020 | 28.55 | 29.02 | 28.48 | 28.94 | 10,455,887 | +0.14(+0.48%) |
Dec 10, 2020 | 28.66 | 28.98 | 28.65 | 28.80 | 13,542,991 | -0.55(-1.89%) |
Dec 09, 2020 | 29.34 | 29.53 | 29.18 | 29.35 | 8,867,045 | +0.07(+0.25%) |
Dec 08, 2020 | 29.17 | 29.47 | 29.11 | 29.28 | 11,584,688 | -0.17(-0.58%) |
Dec 07, 2020 | 29.26 | 29.54 | 29.15 | 29.45 | 13,926,842 | +0.06(+0.20%) |
Dec 04, 2020 | 29.00 | 29.43 | 28.95 | 29.39 | 14,608,680 | +0.45(+1.57%) |
Dec 03, 2020 | 29.12 | 29.31 | 28.79 | 28.94 | 16,002,898 | -0.08(-0.28%) |
Dec 02, 2020 | 28.81 | 29.24 | 28.81 | 29.02 | 15,852,770 | +0.02(+0.07%) |
Dec 01, 2020 | 29.09 | 29.47 | 28.91 | 29.00 | 15,527,641 | +0.18(+0.63%) |
Nov 30, 2020 | 29.15 | 29.39 | 28.79 | 28.82 | 20,758,656 | -0.40(-1.36%) |
Nov 27, 2020 | 29.60 | 29.67 | 29.16 | 29.21 | 4,313,104 | -0.22(-0.75%) |
Nov 25, 2020 | 29.67 | 29.71 | 29.22 | 29.43 | 7,443,446 | -0.22(-0.73%) |
Nov 24, 2020 | 29.82 | 29.82 | 29.43 | 29.65 | 24,353,770 | +0.27(+0.93%) |
Nov 23, 2020 | 29.34 | 29.57 | 29.12 | 29.38 | 9,644,493 | +0.17(+0.57%) |
Nov 20, 2020 | 29.21 | 29.45 | 29.02 | 29.21 | 6,681,301 | -0.05(-0.17%) |
Nov 19, 2020 | 28.99 | 29.31 | 28.78 | 29.26 | 8,698,120 | +0.12(+0.40%) |
Nov 18, 2020 | 29.63 | 29.88 | 29.13 | 29.14 | 8,250,880 | -0.37(-1.26%) |
Nov 17, 2020 | 29.30 | 29.65 | 29.18 | 29.52 | 7,696,348 | -0.16(-0.54%) |
Nov 16, 2020 | 29.43 | 29.70 | 29.13 | 29.68 | 11,248,836 | +0.77(+2.65%) |
Nov 13, 2020 | 28.75 | 29.25 | 28.63 | 28.91 | 10,683,814 | +0.28(+0.97%) |
Nov 12, 2020 | 28.56 | 28.89 | 28.37 | 28.63 | 12,756,553 | -0.10(-0.34%) |
Nov 11, 2020 | 29.23 | 29.32 | 28.50 | 28.73 | 13,766,890 | -0.43(-1.49%) |
Nov 10, 2020 | 28.00 | 29.32 | 27.82 | 29.17 | 22,450,604 | +1.02(+3.63%) |
Nov 09, 2020 | 28.96 | 29.90 | 28.09 | 28.14 | 18,686,524 | +0.64(+2.34%) |
Nov 06, 2020 | 27.82 | 27.98 | 27.32 | 27.50 | 9,058,303 | -0.27(-0.98%) |
Nov 05, 2020 | 27.29 | 28.05 | 27.12 | 27.77 | 19,126,028 | +0.70(+2.59%) |
Nov 04, 2020 | 27.28 | 27.94 | 26.98 | 27.07 | 20,209,880 | +0.19(+0.72%) |
Nov 03, 2020 | 26.37 | 27.06 | 26.24 | 26.87 | 17,528,410 | +0.79(+3.01%) |