Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.67 | 32.74 | 31.65 | 31.69 | 15,387,709 | -1.21(-3.68%) |
Jan 28, 2021 | 32.26 | 33.20 | 32.23 | 32.90 | 12,375,846 | +0.64(+1.98%) |
Jan 27, 2021 | 32.37 | 32.78 | 32.15 | 32.26 | 10,893,547 | -0.32(-0.97%) |
Jan 26, 2021 | 32.41 | 32.70 | 32.28 | 32.57 | 7,596,857 | +0.21(+0.64%) |
Jan 25, 2021 | 32.22 | 32.58 | 31.89 | 32.37 | 10,623,569 | +0.10(+0.31%) |
Jan 22, 2021 | 32.26 | 32.47 | 32.02 | 32.27 | 7,164,328 | -0.08(-0.26%) |
Jan 21, 2021 | 32.44 | 32.61 | 32.17 | 32.35 | 9,214,984 | -0.12(-0.38%) |
Jan 20, 2021 | 31.98 | 32.54 | 31.88 | 32.47 | 9,073,705 | +0.67(+2.11%) |
Jan 19, 2021 | 31.86 | 32.27 | 31.63 | 31.80 | 12,511,376 | +0.02(+0.07%) |
Jan 15, 2021 | 31.63 | 31.89 | 31.52 | 31.78 | 10,462,056 | +0.07(+0.22%) |
Jan 14, 2021 | 31.76 | 32.23 | 31.53 | 31.71 | 9,015,996 | +0.02(+0.05%) |
Jan 13, 2021 | 31.45 | 31.81 | 31.45 | 31.69 | 9,737,807 | +0.12(+0.39%) |
Jan 12, 2021 | 31.83 | 31.96 | 31.34 | 31.57 | 9,492,731 | -0.32(-1.02%) |
Jan 11, 2021 | 32.14 | 32.42 | 31.85 | 31.90 | 12,599,012 | -0.19(-0.58%) |
Jan 08, 2021 | 32.24 | 32.27 | 31.84 | 32.08 | 10,778,903 | -0.15(-0.45%) |
Jan 07, 2021 | 32.10 | 32.38 | 31.93 | 32.23 | 9,021,392 | +0.28(+0.87%) |
Jan 06, 2021 | 31.57 | 32.08 | 31.40 | 31.95 | 11,728,637 | +0.51(+1.62%) |
Jan 05, 2021 | 31.51 | 31.80 | 31.39 | 31.44 | 8,260,379 | -0.06(-0.20%) |
Jan 04, 2021 | 31.69 | 31.71 | 30.85 | 31.50 | 13,812,742 | -0.12(-0.39%) |
Dec 31, 2020 | 31.63 | 31.63 | 31.63 | 9,115,440 | +0.20(+0.64%) | |
Dec 30, 2020 | 31.38 | 31.60 | 31.12 | 31.42 | 9,115,440 | +0.01(+0.02%) |
Dec 29, 2020 | 32.13 | 32.24 | 31.41 | 31.42 | 11,636,687 | -0.58(-1.81%) |
Dec 28, 2020 | 32.31 | 32.61 | 31.81 | 32.00 | 11,221,551 | -0.19(-0.58%) |
Dec 24, 2020 | 32.31 | 32.34 | 31.74 | 32.18 | 7,850,917 | -0.22(-0.69%) |
Dec 23, 2020 | 32.26 | 32.56 | 32.22 | 32.40 | 9,969,713 | +0.24(+0.75%) |
Dec 22, 2020 | 32.50 | 32.60 | 31.98 | 32.16 | 11,990,530 | -0.29(-0.91%) |
Dec 21, 2020 | 32.59 | 32.64 | 32.19 | 32.46 | 13,381,231 | -0.63(-1.92%) |
Dec 18, 2020 | 32.47 | 33.16 | 32.44 | 33.09 | 31,658,252 | +0.59(+1.81%) |
Dec 17, 2020 | 32.48 | 32.59 | 32.28 | 32.50 | 11,413,655 | -0.08(-0.23%) |
Dec 16, 2020 | 31.90 | 32.63 | 31.88 | 32.58 | 17,244,210 | +0.70(+2.18%) |
Dec 15, 2020 | 32.37 | 32.45 | 31.78 | 31.88 | 19,094,836 | -0.54(-1.68%) |
Dec 14, 2020 | 32.77 | 32.77 | 32.42 | 32.43 | 20,128,576 | -0.08(-0.23%) |
Dec 11, 2020 | 32.22 | 32.60 | 32.22 | 32.50 | 11,050,496 | +0.04(+0.12%) |
Dec 10, 2020 | 32.57 | 32.60 | 32.10 | 32.46 | 12,762,508 | -0.02(-0.07%) |
Dec 09, 2020 | 32.03 | 32.63 | 31.97 | 32.49 | 22,074,806 | +0.57(+1.78%) |
Dec 08, 2020 | 31.29 | 31.98 | 30.94 | 31.92 | 16,908,364 | +0.41(+1.30%) |
Dec 07, 2020 | 31.36 | 31.57 | 31.02 | 31.51 | 13,134,136 | +0.24(+0.77%) |
Dec 04, 2020 | 30.76 | 31.27 | 30.69 | 31.27 | 12,983,618 | +0.72(+2.35%) |
Dec 03, 2020 | 30.41 | 30.64 | 30.17 | 30.55 | 19,579,616 | +0.30(+1.00%) |
Dec 02, 2020 | 30.60 | 30.86 | 30.17 | 30.25 | 11,890,187 | -0.36(-1.16%) |
Dec 01, 2020 | 30.30 | 30.90 | 30.24 | 30.61 | 14,182,950 | +0.50(+1.66%) |
Nov 30, 2020 | 30.42 | 30.45 | 29.93 | 30.11 | 19,141,848 | -0.41(-1.34%) |
Nov 27, 2020 | 30.54 | 30.64 | 30.21 | 30.51 | 6,170,857 | -0.01(-0.02%) |
Nov 25, 2020 | 30.92 | 30.99 | 30.50 | 30.52 | 8,577,337 | -0.47(-1.51%) |
Nov 24, 2020 | 30.85 | 31.40 | 30.74 | 30.99 | 14,129,095 | +0.60(+1.99%) |
Nov 23, 2020 | 30.23 | 30.55 | 30.09 | 30.39 | 8,832,088 | +0.20(+0.65%) |
Nov 20, 2020 | 30.11 | 30.35 | 30.02 | 30.19 | 8,013,488 | -0.09(-0.30%) |
Nov 19, 2020 | 30.24 | 30.54 | 29.75 | 30.28 | 10,842,770 | -0.08(-0.27%) |
Nov 18, 2020 | 31.15 | 31.28 | 30.36 | 30.36 | 10,381,752 | -0.77(-2.48%) |
Nov 17, 2020 | 31.08 | 31.35 | 30.90 | 31.13 | 6,885,229 | -0.22(-0.70%) |
Nov 16, 2020 | 30.85 | 31.38 | 30.63 | 31.35 | 9,650,328 | +0.87(+2.85%) |
Nov 13, 2020 | 30.04 | 30.54 | 29.78 | 30.48 | 8,670,474 | +0.63(+2.10%) |
Nov 12, 2020 | 29.90 | 29.98 | 29.40 | 29.86 | 10,338,995 | -0.20(-0.65%) |
Nov 11, 2020 | 30.11 | 30.12 | 29.58 | 30.05 | 12,095,166 | +0.13(+0.43%) |
Nov 10, 2020 | 29.25 | 30.02 | 29.09 | 29.93 | 17,523,320 | +1.07(+3.72%) |
Nov 09, 2020 | 29.52 | 29.80 | 28.81 | 28.85 | 21,912,692 | +0.68(+2.41%) |
Nov 06, 2020 | 28.24 | 28.61 | 28.02 | 28.17 | 10,605,317 | -0.03(-0.11%) |
Nov 05, 2020 | 29.06 | 29.07 | 28.19 | 28.20 | 12,709,057 | -0.58(-2.02%) |
Nov 04, 2020 | 28.53 | 29.34 | 28.47 | 28.78 | 16,935,822 | +0.52(+1.85%) |
Nov 03, 2020 | 27.76 | 28.40 | 27.75 | 28.26 | 14,012,803 | +0.69(+2.49%) |