Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 21, 2021 | 36.65 | 36.68 | 35.56 | 35.98 | 30,223,503 | -0.68(-1.85%) |
Jan 20, 2021 | 37.13 | 37.21 | 36.41 | 36.66 | 22,458,045 | -0.02(-0.05%) |
Jan 19, 2021 | 37.11 | 37.21 | 36.35 | 36.68 | 24,238,697 | -0.21(-0.57%) |
Jan 15, 2021 | 37.45 | 37.78 | 36.87 | 36.89 | 34,510,700 | -1.72(-4.45%) |
Jan 14, 2021 | 37.77 | 38.82 | 37.64 | 38.61 | 33,747,628 | +1.29(+3.46%) |
Jan 13, 2021 | 37.60 | 37.70 | 36.96 | 37.32 | 29,166,906 | -0.75(-1.97%) |
Jan 12, 2021 | 36.70 | 38.10 | 36.64 | 38.07 | 39,750,134 | +1.66(+4.56%) |
Jan 11, 2021 | 36.81 | 37.07 | 36.31 | 36.41 | 26,048,819 | -1.29(-3.42%) |
Jan 08, 2021 | 37.75 | 37.99 | 37.01 | 37.70 | 39,274,000 | +0.54(+1.45%) |
Jan 07, 2021 | 37.01 | 37.21 | 36.56 | 37.16 | 26,476,731 | +0.53(+1.45%) |
Jan 06, 2021 | 36.40 | 37.53 | 36.15 | 36.63 | 41,032,716 | -0.15(-0.41%) |
Jan 05, 2021 | 35.78 | 37.03 | 35.77 | 36.78 | 26,690,994 | +0.21(+0.57%) |
Jan 04, 2021 | 37.68 | 37.89 | 36.35 | 36.57 | 23,196,033 | -0.50(-1.35%) |
Dec 31, 2020 | 37.07 | 37.07 | 37.07 | 21,765,053 | -0.08(-0.22%) | |
Dec 30, 2020 | 37.17 | 37.59 | 37.12 | 37.15 | 21,765,053 | -0.08(-0.21%) |
Dec 29, 2020 | 37.34 | 37.47 | 36.93 | 37.23 | 18,188,470 | +0.42(+1.14%) |
Dec 28, 2020 | 36.83 | 36.92 | 36.27 | 36.81 | 22,645,655 | -0.15(-0.41%) |
Dec 24, 2020 | 36.79 | 36.99 | 36.52 | 36.96 | 5,832,600 | +0.30(+0.82%) |
Dec 23, 2020 | 36.84 | 37.05 | 36.63 | 36.66 | 14,534,584 | +0.06(+0.16%) |
Dec 22, 2020 | 36.58 | 36.94 | 36.28 | 36.60 | 27,447,564 | -0.02(-0.05%) |
Dec 21, 2020 | 36.47 | 37.14 | 35.97 | 36.62 | 31,897,055 | -1.08(-2.86%) |
Dec 18, 2020 | 37.79 | 38.10 | 37.43 | 37.70 | 39,979,100 | -0.19(-0.50%) |
Dec 17, 2020 | 37.98 | 38.22 | 37.57 | 37.89 | 30,095,311 | +0.38(+1.01%) |
Dec 16, 2020 | 36.88 | 37.61 | 36.43 | 37.51 | 22,086,848 | +0.49(+1.32%) |
Dec 15, 2020 | 36.63 | 37.08 | 36.40 | 37.02 | 19,848,544 | +0.79(+2.18%) |
Dec 14, 2020 | 36.85 | 36.97 | 36.10 | 36.23 | 24,444,257 | -0.91(-2.45%) |
Dec 11, 2020 | 36.84 | 37.33 | 36.60 | 37.14 | 33,727,500 | -0.25(-0.67%) |
Dec 10, 2020 | 35.90 | 37.45 | 35.85 | 37.39 | 36,413,466 | +1.74(+4.88%) |
Dec 09, 2020 | 36.31 | 36.36 | 35.31 | 35.65 | 26,470,898 | -0.60(-1.66%) |
Dec 08, 2020 | 36.31 | 36.72 | 35.88 | 36.25 | 21,715,600 | +0.08(+0.22%) |
Dec 07, 2020 | 36.43 | 36.88 | 35.70 | 36.17 | 37,472,731 | +0.02(+0.06%) |
Dec 04, 2020 | 35.70 | 36.26 | 35.65 | 36.15 | 31,452,200 | +0.68(+1.92%) |
Dec 03, 2020 | 35.42 | 36.07 | 35.24 | 35.47 | 39,675,525 | +0.59(+1.69%) |
Dec 02, 2020 | 34.51 | 35.08 | 34.40 | 34.88 | 26,898,647 | -0.01(-0.03%) |
Dec 01, 2020 | 34.16 | 34.99 | 34.12 | 34.89 | 38,587,769 | +1.64(+4.93%) |
Nov 30, 2020 | 33.92 | 34.08 | 33.08 | 33.25 | 26,559,722 | -0.78(-2.29%) |
Nov 27, 2020 | 33.77 | 34.29 | 33.75 | 34.03 | 11,370,700 | +0.17(+0.50%) |
Nov 25, 2020 | 33.47 | 34.05 | 33.45 | 33.86 | 20,509,100 | +0.42(+1.26%) |
Nov 24, 2020 | 32.96 | 33.51 | 32.86 | 33.44 | 20,478,802 | +1.09(+3.37%) |
Nov 23, 2020 | 32.55 | 32.58 | 32.05 | 32.35 | 21,252,150 | +0.18(+0.56%) |
Nov 20, 2020 | 32.51 | 32.63 | 32.07 | 32.17 | 33,855,900 | -0.74(-2.25%) |
Nov 19, 2020 | 32.53 | 32.98 | 32.41 | 32.91 | 20,625,445 | +0.54(+1.67%) |
Nov 18, 2020 | 32.88 | 33.14 | 32.31 | 32.37 | 34,949,009 | -0.62(-1.88%) |
Nov 17, 2020 | 32.10 | 33.14 | 32.07 | 32.99 | 40,057,058 | +0.89(+2.77%) |
Nov 16, 2020 | 31.90 | 32.10 | 31.57 | 32.10 | 25,741,668 | +0.78(+2.49%) |
Nov 13, 2020 | 30.75 | 31.39 | 30.65 | 31.32 | 21,183,402 | +0.58(+1.89%) |
Nov 12, 2020 | 31.54 | 31.55 | 30.48 | 30.74 | 21,657,500 | -1.03(-3.24%) |
Nov 11, 2020 | 31.81 | 32.02 | 31.56 | 31.77 | 25,120,683 | +0.03(+0.09%) |
Nov 10, 2020 | 31.73 | 32.33 | 31.68 | 31.74 | 29,914,591 | +0.32(+1.02%) |
Nov 09, 2020 | 32.36 | 32.49 | 31.23 | 31.42 | 40,938,300 | +0.66(+2.15%) |
Nov 06, 2020 | 29.91 | 30.85 | 29.71 | 30.76 | 29,220,300 | +0.88(+2.95%) |
Nov 05, 2020 | 29.41 | 29.97 | 29.22 | 29.88 | 36,417,419 | +1.49(+5.25%) |
Nov 04, 2020 | 27.90 | 28.64 | 27.72 | 28.39 | 24,350,869 | +0.87(+3.16%) |
Nov 03, 2020 | 27.83 | 27.88 | 27.17 | 27.52 | 17,715,289 | +0.35(+1.29%) |