Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.34 | 39.79 | 37.44 | 37.59 | 6,093,497 | -1.39(-3.57%) |
Jan 28, 2021 | 40.29 | 40.88 | 38.91 | 38.98 | 5,438,774 | -1.67(-4.11%) |
Jan 27, 2021 | 40.06 | 42.24 | 39.00 | 40.65 | 10,611,681 | +2.12(+5.51%) |
Jan 26, 2021 | 38.81 | 38.97 | 37.88 | 38.52 | 3,952,712 | +0.20(+0.51%) |
Jan 25, 2021 | 38.83 | 40.35 | 37.71 | 38.33 | 5,384,557 | -0.21(-0.55%) |
Jan 22, 2021 | 37.62 | 38.57 | 37.36 | 38.54 | 4,214,057 | +0.33(+0.87%) |
Jan 21, 2021 | 37.65 | 39.05 | 37.48 | 38.21 | 3,890,374 | +0.95(+2.54%) |
Jan 20, 2021 | 37.48 | 38.69 | 37.11 | 37.26 | 4,874,237 | +0.05(+0.14%) |
Jan 19, 2021 | 37.53 | 37.77 | 36.61 | 37.21 | 2,930,256 | +0.02(+0.05%) |
Jan 15, 2021 | 38.54 | 39.03 | 36.96 | 37.19 | 5,919,772 | -1.69(-4.34%) |
Jan 14, 2021 | 38.29 | 39.38 | 38.17 | 38.88 | 4,307,988 | +0.48(+1.24%) |
Jan 13, 2021 | 37.83 | 39.10 | 37.66 | 38.41 | 4,750,653 | -0.16(-0.42%) |
Jan 12, 2021 | 36.56 | 38.71 | 36.30 | 38.57 | 6,445,652 | +2.41(+6.65%) |
Jan 11, 2021 | 35.45 | 37.34 | 35.27 | 36.16 | 5,081,032 | +0.67(+1.87%) |
Jan 08, 2021 | 35.57 | 36.18 | 34.90 | 35.50 | 4,557,052 | +0.05(+0.14%) |
Jan 07, 2021 | 35.51 | 36.48 | 35.41 | 35.45 | 5,758,003 | +0.40(+1.14%) |
Jan 06, 2021 | 34.32 | 36.08 | 34.15 | 35.04 | 6,441,432 | +1.36(+4.03%) |
Jan 05, 2021 | 33.06 | 33.98 | 32.97 | 33.69 | 4,382,197 | +0.61(+1.83%) |
Jan 04, 2021 | 34.77 | 35.06 | 33.07 | 33.08 | 5,974,688 | -1.63(-4.69%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 5,025,775 | -0.55(-1.55%) | |
Dec 30, 2020 | 34.16 | 35.50 | 34.06 | 35.26 | 5,025,775 | +1.23(+3.61%) |
Dec 29, 2020 | 33.99 | 34.18 | 32.89 | 34.03 | 4,566,561 | -0.20(-0.60%) |
Dec 28, 2020 | 33.32 | 34.81 | 32.74 | 34.23 | 5,120,893 | +1.04(+3.14%) |
Dec 24, 2020 | 33.58 | 33.70 | 32.72 | 33.19 | 2,547,260 | -0.70(-2.06%) |
Dec 23, 2020 | 32.99 | 34.05 | 32.84 | 33.89 | 4,153,465 | +1.31(+4.01%) |
Dec 22, 2020 | 33.12 | 33.18 | 32.08 | 32.59 | 3,967,424 | -0.18(-0.55%) |
Dec 21, 2020 | 32.65 | 33.30 | 32.30 | 32.77 | 6,042,288 | -0.84(-2.51%) |
Dec 18, 2020 | 33.85 | 34.89 | 33.36 | 33.61 | 7,487,281 | +0.38(+1.13%) |
Dec 17, 2020 | 33.14 | 33.73 | 32.89 | 33.24 | 4,255,912 | -0.02(-0.05%) |
Dec 16, 2020 | 33.00 | 33.53 | 32.45 | 33.25 | 4,714,794 | +0.34(+1.04%) |
Dec 15, 2020 | 31.82 | 33.00 | 31.80 | 32.91 | 5,473,653 | +1.42(+4.50%) |
Dec 14, 2020 | 33.07 | 33.57 | 31.38 | 31.50 | 7,468,097 | -1.13(-3.45%) |
Dec 11, 2020 | 32.97 | 33.37 | 32.10 | 32.62 | 6,944,889 | -0.92(-2.75%) |
Dec 10, 2020 | 33.40 | 34.21 | 33.11 | 33.54 | 5,170,498 | -0.30(-0.88%) |
Dec 09, 2020 | 34.59 | 34.84 | 33.41 | 33.84 | 6,806,969 | -0.36(-1.05%) |
Dec 08, 2020 | 33.89 | 35.14 | 33.87 | 34.20 | 6,910,844 | -0.30(-0.87%) |
Dec 07, 2020 | 34.63 | 34.88 | 33.79 | 34.50 | 6,318,656 | -0.39(-1.12%) |
Dec 04, 2020 | 33.41 | 34.98 | 33.36 | 34.89 | 9,309,750 | +1.94(+5.88%) |
Dec 03, 2020 | 33.05 | 33.83 | 32.66 | 32.95 | 8,749,214 | +0.07(+0.21%) |
Dec 02, 2020 | 31.30 | 32.96 | 30.68 | 32.89 | 13,653,366 | +1.73(+5.56%) |
Dec 01, 2020 | 30.78 | 31.79 | 30.42 | 31.15 | 23,264,480 | +3.69(+13.42%) |
Nov 30, 2020 | 28.07 | 28.36 | 26.66 | 27.47 | 10,313,031 | -1.11(-3.88%) |
Nov 27, 2020 | 28.23 | 28.71 | 27.78 | 28.58 | 5,072,834 | +0.04(+0.15%) |
Nov 25, 2020 | 27.98 | 28.87 | 27.54 | 28.54 | 11,148,748 | -0.03(-0.12%) |
Nov 24, 2020 | 28.01 | 28.61 | 27.26 | 28.57 | 17,235,544 | +2.16(+8.17%) |
Nov 23, 2020 | 24.74 | 26.61 | 24.57 | 26.41 | 15,403,227 | +2.18(+8.98%) |
Nov 20, 2020 | 24.81 | 25.49 | 24.23 | 24.24 | 10,129,610 | -0.65(-2.61%) |
Nov 19, 2020 | 24.50 | 25.05 | 24.07 | 24.88 | 11,643,368 | +0.42(+1.71%) |
Nov 18, 2020 | 25.26 | 25.88 | 24.05 | 24.47 | 18,249,864 | -0.43(-1.71%) |
Nov 17, 2020 | 21.84 | 25.10 | 21.65 | 24.89 | 28,791,116 | +2.58(+11.59%) |
Nov 16, 2020 | 22.14 | 22.41 | 21.16 | 22.31 | 17,791,208 | +1.61(+7.79%) |
Nov 13, 2020 | 19.71 | 20.97 | 19.59 | 20.70 | 12,923,272 | +1.35(+6.97%) |
Nov 12, 2020 | 19.60 | 20.06 | 19.03 | 19.35 | 11,672,247 | -0.72(-3.57%) |
Nov 11, 2020 | 21.96 | 22.31 | 19.98 | 20.06 | 17,427,924 | -2.24(-10.06%) |
Nov 10, 2020 | 22.01 | 23.15 | 21.86 | 22.31 | 14,841,011 | +0.26(+1.20%) |
Nov 09, 2020 | 20.80 | 22.16 | 20.12 | 22.04 | 18,108,574 | +3.67(+19.96%) |
Nov 06, 2020 | 18.54 | 18.96 | 18.10 | 18.38 | 8,098,014 | -0.10(-0.55%) |
Nov 05, 2020 | 17.81 | 18.84 | 17.80 | 18.48 | 8,294,327 | +0.76(+4.29%) |
Nov 04, 2020 | 18.25 | 18.43 | 17.63 | 17.72 | 9,954,403 | -0.86(-4.64%) |
Nov 03, 2020 | 17.84 | 18.74 | 17.53 | 18.58 | 10,261,718 | +1.02(+5.78%) |