Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.43 | 38.72 | 37.44 | 37.96 | 2,551,335 | -0.93(-2.39%) |
Jan 28, 2021 | 39.86 | 40.93 | 38.67 | 38.88 | 1,720,553 | -0.54(-1.37%) |
Jan 27, 2021 | 38.38 | 40.22 | 38.15 | 39.42 | 3,047,368 | +0.34(+0.87%) |
Jan 26, 2021 | 38.10 | 39.18 | 38.01 | 39.08 | 1,934,628 | +1.27(+3.36%) |
Jan 25, 2021 | 39.18 | 39.54 | 37.61 | 37.81 | 1,597,722 | -1.34(-3.41%) |
Jan 22, 2021 | 39.45 | 39.82 | 38.89 | 39.15 | 1,049,369 | -0.56(-1.41%) |
Jan 21, 2021 | 40.11 | 40.63 | 39.29 | 39.71 | 1,194,308 | -0.60(-1.48%) |
Jan 20, 2021 | 40.41 | 41.16 | 39.95 | 40.30 | 1,748,843 | +0.50(+1.26%) |
Jan 19, 2021 | 39.36 | 39.86 | 38.39 | 39.80 | 1,396,676 | +1.34(+3.50%) |
Jan 15, 2021 | 38.17 | 38.74 | 37.26 | 38.46 | 1,435,106 | -0.17(-0.44%) |
Jan 14, 2021 | 38.07 | 39.38 | 37.92 | 38.63 | 2,579,100 | +1.06(+2.82%) |
Jan 13, 2021 | 37.30 | 38.06 | 37.17 | 37.57 | 1,549,405 | +0.06(+0.15%) |
Jan 12, 2021 | 36.92 | 37.59 | 36.68 | 37.51 | 811,146 | +0.75(+2.03%) |
Jan 11, 2021 | 35.55 | 36.80 | 35.55 | 36.76 | 919,835 | +0.15(+0.41%) |
Jan 08, 2021 | 37.03 | 37.03 | 35.94 | 36.61 | 1,013,563 | +0.16(+0.44%) |
Jan 07, 2021 | 36.90 | 37.14 | 36.32 | 36.45 | 1,606,453 | +0.26(+0.71%) |
Jan 06, 2021 | 35.07 | 36.25 | 35.03 | 36.19 | 1,657,886 | +1.70(+4.94%) |
Jan 05, 2021 | 34.19 | 34.83 | 34.13 | 34.49 | 1,199,811 | +0.27(+0.77%) |
Jan 04, 2021 | 35.02 | 35.02 | 33.42 | 34.23 | 1,650,649 | -0.52(-1.50%) |
Dec 31, 2020 | 34.75 | 34.75 | 34.75 | 756,763 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.73 | 35.51 | 34.65 | 35.04 | 756,763 | +0.52(+1.51%) |
Dec 29, 2020 | 35.44 | 35.57 | 34.25 | 34.52 | 1,152,489 | -0.61(-1.73%) |
Dec 28, 2020 | 35.61 | 35.80 | 35.12 | 35.12 | 871,621 | -0.01(-0.03%) |
Dec 24, 2020 | 35.46 | 35.91 | 34.86 | 35.13 | 431,577 | -0.42(-1.17%) |
Dec 23, 2020 | 34.75 | 36.07 | 34.75 | 35.55 | 1,737,595 | +1.16(+3.36%) |
Dec 22, 2020 | 33.96 | 34.57 | 33.43 | 34.40 | 4,059,609 | +0.70(+2.08%) |
Dec 21, 2020 | 33.09 | 33.97 | 32.91 | 33.70 | 1,570,802 | -0.12(-0.36%) |
Dec 18, 2020 | 34.53 | 34.94 | 33.07 | 33.82 | 6,506,830 | -0.63(-1.84%) |
Dec 17, 2020 | 34.74 | 34.77 | 33.75 | 34.45 | 3,274,841 | -0.25(-0.71%) |
Dec 16, 2020 | 35.30 | 35.35 | 34.25 | 34.70 | 2,042,076 | -0.28(-0.81%) |
Dec 15, 2020 | 35.01 | 35.11 | 34.05 | 34.98 | 1,937,668 | +0.65(+1.90%) |
Dec 14, 2020 | 36.27 | 36.27 | 34.26 | 34.33 | 2,134,234 | -1.70(-4.73%) |
Dec 11, 2020 | 36.73 | 36.99 | 35.78 | 36.03 | 2,034,203 | -1.00(-2.71%) |
Dec 10, 2020 | 37.18 | 37.94 | 36.50 | 37.04 | 1,885,394 | -0.62(-1.63%) |
Dec 09, 2020 | 37.30 | 38.38 | 37.22 | 37.65 | 1,762,306 | +0.39(+1.04%) |
Dec 08, 2020 | 36.83 | 37.53 | 36.62 | 37.26 | 1,144,400 | +0.04(+0.10%) |
Dec 07, 2020 | 37.18 | 37.49 | 36.53 | 37.23 | 1,156,599 | -0.27(-0.71%) |
Dec 04, 2020 | 37.71 | 38.34 | 37.21 | 37.49 | 2,052,581 | +0.09(+0.25%) |
Dec 03, 2020 | 37.83 | 38.25 | 37.31 | 37.40 | 1,358,187 | -0.17(-0.45%) |
Dec 02, 2020 | 37.85 | 38.23 | 37.23 | 37.57 | 1,363,339 | -0.78(-2.02%) |
Dec 01, 2020 | 38.80 | 38.92 | 37.92 | 38.34 | 2,260,516 | +0.22(+0.57%) |
Nov 30, 2020 | 38.66 | 38.92 | 37.76 | 38.13 | 1,996,716 | -0.57(-1.47%) |
Nov 27, 2020 | 38.80 | 39.02 | 38.42 | 38.69 | 751,044 | -0.09(-0.24%) |
Nov 25, 2020 | 38.64 | 39.26 | 37.61 | 38.79 | 1,430,229 | -0.42(-1.06%) |
Nov 24, 2020 | 37.91 | 39.57 | 37.15 | 39.20 | 3,976,838 | +1.56(+4.15%) |
Nov 23, 2020 | 35.67 | 38.06 | 35.60 | 37.64 | 3,359,334 | +2.47(+7.02%) |
Nov 20, 2020 | 34.85 | 35.17 | 34.58 | 35.17 | 2,109,519 | +0.25(+0.70%) |
Nov 19, 2020 | 34.08 | 35.03 | 33.89 | 34.93 | 1,625,120 | +0.86(+2.53%) |
Nov 18, 2020 | 34.32 | 34.73 | 33.99 | 34.07 | 1,458,722 | -0.15(-0.44%) |
Nov 17, 2020 | 33.83 | 34.25 | 33.16 | 34.22 | 1,084,641 | +0.17(+0.50%) |
Nov 16, 2020 | 33.76 | 34.07 | 33.21 | 34.05 | 1,815,037 | +0.83(+2.51%) |
Nov 13, 2020 | 32.38 | 33.43 | 32.18 | 33.21 | 1,970,237 | +1.45(+4.56%) |
Nov 12, 2020 | 32.10 | 32.22 | 31.24 | 31.77 | 2,372,360 | -0.70(-2.16%) |
Nov 11, 2020 | 32.78 | 33.08 | 31.57 | 32.47 | 2,632,512 | -0.37(-1.12%) |
Nov 10, 2020 | 31.36 | 34.03 | 31.27 | 32.84 | 4,430,067 | +1.48(+4.71%) |
Nov 09, 2020 | 33.83 | 34.62 | 31.27 | 31.36 | 2,832,992 | -0.44(-1.37%) |
Nov 06, 2020 | 32.03 | 32.52 | 31.48 | 31.80 | 1,361,010 | -0.20(-0.62%) |
Nov 05, 2020 | 31.58 | 32.26 | 31.12 | 31.99 | 2,724,182 | +0.95(+3.05%) |
Nov 04, 2020 | 31.35 | 31.42 | 30.58 | 31.05 | 2,001,582 | -0.49(-1.56%) |
Nov 03, 2020 | 31.88 | 32.08 | 31.34 | 31.54 | 1,657,608 | +0.27(+0.88%) |