Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.40 | 33.97 | 32.35 | 32.76 | 4,702,649 | -1.11(-3.27%) |
Jan 28, 2021 | 32.92 | 34.01 | 32.74 | 33.87 | 4,368,152 | +1.25(+3.85%) |
Jan 27, 2021 | 33.78 | 33.78 | 32.53 | 32.61 | 5,003,360 | -1.26(-3.73%) |
Jan 26, 2021 | 34.33 | 35.55 | 33.80 | 33.87 | 4,571,878 | -0.09(-0.26%) |
Jan 25, 2021 | 34.24 | 34.33 | 33.24 | 33.96 | 4,095,322 | -0.49(-1.42%) |
Jan 22, 2021 | 33.60 | 34.55 | 33.32 | 34.45 | 3,610,497 | -0.02(-0.07%) |
Jan 21, 2021 | 35.39 | 35.53 | 33.95 | 34.48 | 3,635,946 | -0.92(-2.59%) |
Jan 20, 2021 | 35.77 | 35.91 | 34.93 | 35.39 | 3,062,244 | -0.08(-0.23%) |
Jan 19, 2021 | 35.76 | 35.82 | 35.14 | 35.47 | 3,364,343 | -0.05(-0.14%) |
Jan 15, 2021 | 35.79 | 35.96 | 34.59 | 35.52 | 3,450,837 | -0.47(-1.32%) |
Jan 14, 2021 | 35.47 | 36.76 | 35.40 | 36.00 | 4,372,892 | +0.84(+2.40%) |
Jan 13, 2021 | 34.90 | 35.74 | 34.62 | 35.15 | 3,317,771 | +0.16(+0.46%) |
Jan 12, 2021 | 33.55 | 35.08 | 33.33 | 34.99 | 4,256,657 | +1.83(+5.53%) |
Jan 11, 2021 | 31.43 | 33.28 | 31.09 | 33.16 | 3,666,116 | +1.05(+3.26%) |
Jan 08, 2021 | 33.01 | 33.05 | 31.82 | 32.11 | 4,315,412 | -0.62(-1.89%) |
Jan 07, 2021 | 32.56 | 32.84 | 32.01 | 32.73 | 3,670,737 | +0.70(+2.18%) |
Jan 06, 2021 | 32.17 | 32.55 | 31.47 | 32.03 | 4,139,450 | +0.36(+1.14%) |
Jan 05, 2021 | 30.44 | 32.49 | 30.42 | 31.67 | 4,248,453 | +1.51(+5.01%) |
Jan 04, 2021 | 31.36 | 31.45 | 30.07 | 30.16 | 4,370,963 | -0.71(-2.29%) |
Dec 31, 2020 | 30.87 | 30.87 | 30.87 | 3,061,995 | +0.21(+0.68%) | |
Dec 30, 2020 | 30.58 | 31.16 | 30.52 | 30.66 | 3,061,995 | -0.01(-0.03%) |
Dec 29, 2020 | 31.08 | 31.16 | 30.29 | 30.66 | 3,422,046 | -0.23(-0.73%) |
Dec 28, 2020 | 31.27 | 31.57 | 30.57 | 30.89 | 3,662,867 | -0.31(-1.01%) |
Dec 24, 2020 | 31.22 | 31.24 | 30.48 | 31.20 | 1,671,328 | +0.00(+0.00%) |
Dec 23, 2020 | 31.36 | 31.83 | 30.94 | 31.20 | 2,885,868 | +0.14(+0.44%) |
Dec 22, 2020 | 31.70 | 32.12 | 31.04 | 31.07 | 3,441,282 | -0.61(-1.93%) |
Dec 21, 2020 | 30.86 | 32.02 | 30.58 | 31.68 | 4,782,180 | -0.39(-1.20%) |
Dec 18, 2020 | 32.72 | 32.90 | 31.87 | 32.06 | 8,728,808 | -0.69(-2.11%) |
Dec 17, 2020 | 32.98 | 33.16 | 32.23 | 32.76 | 4,083,457 | +0.06(+0.20%) |
Dec 16, 2020 | 33.21 | 33.28 | 32.41 | 32.69 | 3,745,816 | -0.53(-1.60%) |
Dec 15, 2020 | 32.66 | 33.34 | 32.11 | 33.22 | 4,478,381 | +0.94(+2.91%) |
Dec 14, 2020 | 33.78 | 33.91 | 32.11 | 32.28 | 5,105,677 | -1.15(-3.44%) |
Dec 11, 2020 | 33.04 | 33.50 | 32.76 | 33.43 | 3,347,257 | -0.14(-0.43%) |
Dec 10, 2020 | 32.43 | 33.74 | 32.38 | 33.58 | 5,072,447 | +1.23(+3.80%) |
Dec 09, 2020 | 33.34 | 33.73 | 31.89 | 32.35 | 4,094,626 | -0.46(-1.40%) |
Dec 08, 2020 | 32.11 | 33.42 | 32.02 | 32.80 | 4,093,779 | +0.39(+1.19%) |
Dec 07, 2020 | 32.30 | 32.66 | 31.54 | 32.42 | 5,551,032 | -0.26(-0.79%) |
Dec 04, 2020 | 31.74 | 32.74 | 31.71 | 32.68 | 4,889,142 | +1.72(+5.56%) |
Dec 03, 2020 | 30.20 | 31.42 | 29.89 | 30.95 | 4,383,452 | +0.82(+2.72%) |
Dec 02, 2020 | 29.06 | 30.52 | 29.03 | 30.13 | 3,869,339 | +0.80(+2.74%) |
Dec 01, 2020 | 29.76 | 29.91 | 29.02 | 29.33 | 4,076,649 | +0.48(+1.67%) |
Nov 30, 2020 | 29.60 | 29.92 | 28.63 | 28.85 | 6,876,468 | -1.09(-3.65%) |
Nov 27, 2020 | 29.90 | 30.32 | 29.61 | 29.94 | 1,932,578 | -0.25(-0.83%) |
Nov 25, 2020 | 30.00 | 30.91 | 29.43 | 30.19 | 5,076,655 | -0.10(-0.32%) |
Nov 24, 2020 | 29.68 | 30.47 | 29.23 | 30.29 | 7,037,104 | +1.99(+7.05%) |
Nov 23, 2020 | 26.95 | 28.32 | 26.89 | 28.29 | 4,189,311 | +1.79(+6.74%) |
Nov 20, 2020 | 26.68 | 26.97 | 26.27 | 26.51 | 3,411,295 | -0.27(-1.02%) |
Nov 19, 2020 | 25.67 | 26.89 | 25.43 | 26.78 | 4,178,237 | +0.80(+3.06%) |
Nov 18, 2020 | 26.72 | 27.50 | 25.98 | 25.98 | 5,518,069 | -0.80(-3.00%) |
Nov 17, 2020 | 25.66 | 26.80 | 25.51 | 26.79 | 4,697,266 | +0.77(+2.97%) |
Nov 16, 2020 | 26.31 | 26.81 | 25.71 | 26.02 | 5,924,643 | +0.55(+2.18%) |
Nov 13, 2020 | 25.23 | 25.68 | 24.81 | 25.46 | 4,498,200 | +0.72(+2.89%) |
Nov 12, 2020 | 25.32 | 25.73 | 24.25 | 24.75 | 5,268,999 | -1.09(-4.20%) |
Nov 11, 2020 | 26.54 | 26.66 | 25.58 | 25.83 | 5,152,275 | -0.34(-1.29%) |
Nov 10, 2020 | 25.66 | 26.26 | 24.94 | 26.17 | 7,577,965 | +0.96(+3.80%) |
Nov 09, 2020 | 23.93 | 25.70 | 23.72 | 25.21 | 12,882,335 | +3.59(+16.59%) |
Nov 06, 2020 | 22.86 | 23.55 | 21.52 | 21.63 | 7,396,570 | -1.33(-5.78%) |
Nov 05, 2020 | 22.99 | 23.40 | 22.73 | 22.95 | 5,549,229 | -0.05(-0.21%) |
Nov 04, 2020 | 23.32 | 23.69 | 22.63 | 23.00 | 7,703,977 | -0.26(-1.11%) |
Nov 03, 2020 | 23.80 | 24.09 | 23.21 | 23.26 | 5,432,322 | -0.25(-1.06%) |