Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.24 | 34.67 | 32.90 | 32.94 | 849,198 | -1.69(-4.87%) |
Jan 28, 2021 | 34.59 | 35.64 | 34.51 | 34.62 | 908,386 | +0.70(+2.08%) |
Jan 27, 2021 | 33.33 | 34.06 | 32.73 | 33.92 | 775,216 | -0.28(-0.81%) |
Jan 26, 2021 | 35.27 | 35.27 | 33.99 | 34.20 | 450,927 | -0.48(-1.39%) |
Jan 25, 2021 | 35.22 | 35.65 | 34.37 | 34.68 | 595,480 | -1.04(-2.90%) |
Jan 22, 2021 | 35.18 | 35.87 | 34.94 | 35.72 | 846,930 | +0.01(+0.03%) |
Jan 21, 2021 | 35.49 | 35.92 | 35.39 | 35.71 | 744,375 | +0.00(+0.00%) |
Jan 20, 2021 | 35.56 | 36.14 | 35.36 | 35.71 | 745,446 | +0.28(+0.78%) |
Jan 19, 2021 | 34.97 | 35.75 | 34.74 | 35.43 | 781,603 | +0.94(+2.74%) |
Jan 15, 2021 | 35.40 | 35.43 | 34.27 | 34.49 | 1,103,223 | -1.23(-3.45%) |
Jan 14, 2021 | 34.59 | 35.99 | 34.34 | 35.72 | 1,161,715 | +1.38(+4.02%) |
Jan 13, 2021 | 35.17 | 35.24 | 34.25 | 34.34 | 577,126 | -0.71(-2.04%) |
Jan 12, 2021 | 34.78 | 35.52 | 34.55 | 35.05 | 859,477 | +0.55(+1.58%) |
Jan 11, 2021 | 33.50 | 34.63 | 33.36 | 34.50 | 628,473 | +0.25(+0.73%) |
Jan 08, 2021 | 35.09 | 35.10 | 33.75 | 34.25 | 775,354 | -0.69(-1.99%) |
Jan 07, 2021 | 35.12 | 35.19 | 34.40 | 34.95 | 1,080,290 | -0.06(-0.16%) |
Jan 06, 2021 | 34.38 | 35.51 | 34.25 | 35.00 | 1,229,404 | +1.54(+4.59%) |
Jan 05, 2021 | 32.47 | 33.66 | 32.44 | 33.47 | 852,905 | +1.26(+3.91%) |
Jan 04, 2021 | 33.30 | 33.92 | 32.10 | 32.21 | 1,146,633 | -1.93(-5.64%) |
Dec 31, 2020 | 34.13 | 34.13 | 34.13 | 359,355 | +0.02(+0.05%) | |
Dec 30, 2020 | 33.72 | 34.24 | 33.49 | 34.12 | 359,355 | +0.44(+1.29%) |
Dec 29, 2020 | 34.06 | 34.18 | 33.46 | 33.68 | 526,408 | -0.31(-0.90%) |
Dec 28, 2020 | 34.18 | 34.68 | 33.94 | 33.99 | 446,238 | +0.01(+0.03%) |
Dec 24, 2020 | 34.12 | 34.12 | 33.63 | 33.98 | 159,777 | -0.06(-0.19%) |
Dec 23, 2020 | 33.89 | 34.52 | 33.71 | 34.04 | 517,502 | +0.61(+1.83%) |
Dec 22, 2020 | 34.07 | 34.18 | 33.34 | 33.43 | 973,168 | -0.72(-2.10%) |
Dec 21, 2020 | 33.40 | 34.23 | 32.92 | 34.15 | 722,532 | -0.19(-0.56%) |
Dec 18, 2020 | 34.66 | 35.03 | 34.09 | 34.34 | 2,129,441 | -0.30(-0.88%) |
Dec 17, 2020 | 34.46 | 34.73 | 33.98 | 34.65 | 710,443 | +0.28(+0.80%) |
Dec 16, 2020 | 34.82 | 34.82 | 33.84 | 34.37 | 954,197 | -0.38(-1.09%) |
Dec 15, 2020 | 36.10 | 36.15 | 34.54 | 34.75 | 1,499,724 | +0.88(+2.58%) |
Dec 14, 2020 | 34.80 | 34.87 | 33.87 | 33.87 | 1,265,836 | -0.29(-0.86%) |
Dec 11, 2020 | 33.17 | 34.42 | 33.17 | 34.17 | 1,099,675 | +0.32(+0.95%) |
Dec 10, 2020 | 33.17 | 33.95 | 33.08 | 33.84 | 785,103 | +0.35(+1.05%) |
Dec 09, 2020 | 33.25 | 33.72 | 32.98 | 33.49 | 801,954 | +0.42(+1.28%) |
Dec 08, 2020 | 32.12 | 33.07 | 32.12 | 33.07 | 781,233 | +0.53(+1.61%) |
Dec 07, 2020 | 32.33 | 33.32 | 32.05 | 32.55 | 1,136,940 | -0.23(-0.70%) |
Dec 04, 2020 | 31.38 | 33.02 | 31.38 | 32.78 | 825,462 | +1.66(+5.33%) |
Dec 03, 2020 | 30.95 | 31.48 | 30.83 | 31.12 | 788,865 | +0.21(+0.69%) |
Dec 02, 2020 | 30.95 | 31.19 | 30.67 | 30.91 | 1,545,101 | -0.38(-1.21%) |
Dec 01, 2020 | 31.98 | 32.08 | 31.19 | 31.28 | 936,032 | -0.11(-0.35%) |
Nov 30, 2020 | 32.43 | 32.67 | 31.27 | 31.39 | 1,177,292 | -1.27(-3.89%) |
Nov 27, 2020 | 32.59 | 33.11 | 32.37 | 32.67 | 330,554 | +0.24(+0.74%) |
Nov 25, 2020 | 33.12 | 33.15 | 31.94 | 32.43 | 781,171 | -0.85(-2.55%) |
Nov 24, 2020 | 32.50 | 33.53 | 32.24 | 33.27 | 1,545,545 | +1.54(+4.85%) |
Nov 23, 2020 | 30.85 | 31.83 | 30.62 | 31.73 | 840,659 | +1.42(+4.68%) |
Nov 20, 2020 | 31.23 | 31.25 | 30.00 | 30.32 | 1,156,342 | -1.05(-3.35%) |
Nov 19, 2020 | 31.63 | 31.84 | 30.65 | 31.37 | 974,724 | -0.58(-1.82%) |
Nov 18, 2020 | 31.19 | 32.41 | 30.96 | 31.95 | 1,850,932 | +0.99(+3.21%) |
Nov 17, 2020 | 30.62 | 31.06 | 29.94 | 30.95 | 593,612 | -0.27(-0.86%) |
Nov 16, 2020 | 31.26 | 31.35 | 30.21 | 31.22 | 1,246,856 | +1.24(+4.15%) |
Nov 13, 2020 | 29.44 | 30.19 | 29.36 | 29.98 | 1,262,510 | +0.93(+3.20%) |
Nov 12, 2020 | 29.02 | 29.67 | 28.70 | 29.04 | 1,076,465 | -0.37(-1.25%) |
Nov 11, 2020 | 30.44 | 30.52 | 28.92 | 29.41 | 1,493,025 | -0.97(-3.18%) |
Nov 10, 2020 | 30.07 | 30.45 | 29.57 | 30.38 | 1,540,144 | +0.76(+2.58%) |
Nov 09, 2020 | 29.72 | 30.77 | 29.56 | 29.62 | 2,581,725 | +3.22(+12.22%) |
Nov 06, 2020 | 28.68 | 29.14 | 26.16 | 26.39 | 2,177,531 | -2.74(-9.39%) |
Nov 05, 2020 | 28.02 | 29.52 | 28.00 | 29.13 | 1,320,266 | +1.47(+5.33%) |
Nov 04, 2020 | 28.44 | 28.47 | 27.00 | 27.65 | 1,252,894 | -1.44(-4.94%) |
Nov 03, 2020 | 28.75 | 29.36 | 28.51 | 29.09 | 954,184 | +0.96(+3.41%) |