Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.81 | 33.05 | 32.22 | 32.51 | 6,141,052 | -0.52(-1.56%) |
Jan 28, 2021 | 32.73 | 33.44 | 32.56 | 33.03 | 6,040,827 | +1.10(+3.43%) |
Jan 27, 2021 | 32.76 | 33.50 | 31.75 | 31.93 | 9,936,476 | -1.76(-5.22%) |
Jan 26, 2021 | 35.11 | 35.12 | 33.64 | 33.69 | 6,157,516 | -1.17(-3.35%) |
Jan 25, 2021 | 34.20 | 34.92 | 34.03 | 34.86 | 5,296,024 | +0.78(+2.29%) |
Jan 22, 2021 | 33.99 | 34.29 | 33.78 | 34.08 | 4,760,865 | -0.31(-0.90%) |
Jan 21, 2021 | 34.89 | 34.98 | 34.39 | 34.39 | 3,115,598 | -0.46(-1.33%) |
Jan 20, 2021 | 34.96 | 35.20 | 34.55 | 34.85 | 3,552,045 | -0.07(-0.21%) |
Jan 19, 2021 | 34.64 | 35.10 | 34.54 | 34.92 | 4,432,584 | +0.66(+1.93%) |
Jan 15, 2021 | 34.22 | 34.47 | 33.72 | 34.26 | 5,356,015 | -0.21(-0.60%) |
Jan 14, 2021 | 34.32 | 35.12 | 33.97 | 34.47 | 5,761,824 | +0.78(+2.31%) |
Jan 13, 2021 | 33.90 | 33.95 | 33.55 | 33.69 | 3,048,848 | -0.26(-0.77%) |
Jan 12, 2021 | 34.17 | 34.48 | 33.80 | 33.95 | 4,258,440 | -0.07(-0.21%) |
Jan 11, 2021 | 33.13 | 34.09 | 32.99 | 34.02 | 6,201,787 | +0.53(+1.60%) |
Jan 08, 2021 | 33.65 | 33.74 | 33.14 | 33.49 | 4,573,295 | -0.03(-0.08%) |
Jan 07, 2021 | 33.77 | 33.95 | 33.27 | 33.52 | 4,940,514 | +0.07(+0.22%) |
Jan 06, 2021 | 32.81 | 34.04 | 32.63 | 33.44 | 6,035,758 | +1.11(+3.45%) |
Jan 05, 2021 | 31.69 | 32.50 | 31.64 | 32.33 | 5,268,322 | +0.68(+2.15%) |
Jan 04, 2021 | 32.67 | 32.84 | 31.55 | 31.65 | 5,515,801 | -0.98(-3.00%) |
Dec 31, 2020 | 32.63 | 32.63 | 32.63 | 2,493,638 | +0.03(+0.08%) | |
Dec 30, 2020 | 32.45 | 32.77 | 32.40 | 32.60 | 2,493,638 | +0.30(+0.93%) |
Dec 29, 2020 | 32.97 | 32.97 | 32.18 | 32.30 | 2,083,156 | -0.50(-1.52%) |
Dec 28, 2020 | 33.04 | 33.22 | 32.76 | 32.80 | 1,913,872 | -0.07(-0.22%) |
Dec 24, 2020 | 33.08 | 33.16 | 32.58 | 32.87 | 1,313,764 | -0.07(-0.22%) |
Dec 23, 2020 | 32.95 | 33.28 | 32.81 | 32.95 | 4,628,264 | +0.25(+0.78%) |
Dec 22, 2020 | 32.82 | 33.04 | 32.55 | 32.69 | 3,684,488 | +0.11(+0.33%) |
Dec 21, 2020 | 32.32 | 32.66 | 31.75 | 32.58 | 6,030,792 | -0.26(-0.80%) |
Dec 18, 2020 | 33.18 | 33.21 | 32.49 | 32.85 | 7,817,599 | -0.32(-0.96%) |
Dec 17, 2020 | 33.02 | 33.17 | 32.85 | 33.16 | 4,635,954 | +0.32(+0.97%) |
Dec 16, 2020 | 33.59 | 33.62 | 32.64 | 32.85 | 5,056,172 | -0.71(-2.11%) |
Dec 15, 2020 | 33.52 | 33.63 | 32.90 | 33.55 | 4,881,086 | +0.19(+0.57%) |
Dec 14, 2020 | 33.50 | 33.91 | 33.13 | 33.36 | 6,352,973 | +1.06(+3.28%) |
Dec 11, 2020 | 32.89 | 33.13 | 32.13 | 32.30 | 6,903,801 | -1.39(-4.12%) |
Dec 10, 2020 | 34.06 | 34.06 | 33.42 | 33.69 | 4,567,415 | -0.44(-1.30%) |
Dec 09, 2020 | 34.44 | 34.84 | 34.10 | 34.13 | 4,429,461 | -0.24(-0.71%) |
Dec 08, 2020 | 33.91 | 34.42 | 33.87 | 34.38 | 3,149,387 | +0.32(+0.93%) |
Dec 07, 2020 | 34.24 | 34.29 | 33.84 | 34.06 | 2,872,985 | -0.34(-0.97%) |
Dec 04, 2020 | 33.71 | 34.40 | 33.64 | 34.40 | 3,869,465 | +0.75(+2.24%) |
Dec 03, 2020 | 33.83 | 34.17 | 33.57 | 33.64 | 4,244,989 | -0.62(-1.80%) |
Dec 02, 2020 | 33.81 | 34.39 | 33.75 | 34.26 | 4,233,986 | +0.38(+1.12%) |
Dec 01, 2020 | 34.25 | 34.36 | 33.73 | 33.88 | 4,061,310 | -0.04(-0.11%) |
Nov 30, 2020 | 33.62 | 33.91 | 33.23 | 33.91 | 5,845,029 | +0.30(+0.89%) |
Nov 27, 2020 | 33.81 | 34.08 | 33.58 | 33.62 | 1,562,460 | -0.19(-0.56%) |
Nov 25, 2020 | 33.96 | 34.01 | 33.61 | 33.81 | 2,066,142 | -0.18(-0.53%) |
Nov 24, 2020 | 33.53 | 34.06 | 33.47 | 33.99 | 4,767,111 | +0.79(+2.38%) |
Nov 23, 2020 | 33.12 | 33.38 | 32.90 | 33.20 | 2,180,193 | +0.30(+0.91%) |
Nov 20, 2020 | 32.85 | 33.13 | 32.65 | 32.90 | 3,083,986 | -0.03(-0.08%) |
Nov 19, 2020 | 32.46 | 33.03 | 32.31 | 32.93 | 2,557,443 | +0.22(+0.67%) |
Nov 18, 2020 | 33.17 | 33.23 | 32.71 | 32.71 | 3,018,584 | -0.35(-1.07%) |
Nov 17, 2020 | 33.20 | 33.38 | 32.86 | 33.06 | 3,109,829 | -0.45(-1.35%) |
Nov 16, 2020 | 33.04 | 33.65 | 32.68 | 33.52 | 4,450,603 | +1.04(+3.21%) |
Nov 13, 2020 | 31.99 | 32.64 | 31.94 | 32.47 | 2,781,005 | +0.83(+2.64%) |
Nov 12, 2020 | 32.29 | 32.36 | 31.33 | 31.64 | 3,806,049 | -0.77(-2.38%) |
Nov 11, 2020 | 32.70 | 32.72 | 32.20 | 32.41 | 2,892,231 | -0.04(-0.11%) |
Nov 10, 2020 | 32.35 | 32.62 | 32.11 | 32.45 | 5,305,459 | +0.31(+0.95%) |
Nov 09, 2020 | 32.73 | 33.40 | 32.09 | 32.14 | 7,609,584 | +0.87(+2.79%) |
Nov 06, 2020 | 31.06 | 31.38 | 30.98 | 31.27 | 3,048,118 | +0.20(+0.64%) |
Nov 05, 2020 | 30.82 | 31.38 | 30.75 | 31.07 | 4,058,454 | +0.84(+2.77%) |
Nov 04, 2020 | 30.15 | 30.92 | 29.64 | 30.23 | 4,327,357 | -0.10(-0.33%) |
Nov 03, 2020 | 29.72 | 30.53 | 29.72 | 30.33 | 3,280,603 | +1.08(+3.70%) |