Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.11 | 33.21 | 32.69 | 32.98 | 2,458,028 | -0.47(-1.42%) |
Jan 28, 2021 | 33.53 | 34.07 | 33.44 | 33.45 | 2,196,889 | +0.30(+0.90%) |
Jan 27, 2021 | 33.92 | 34.03 | 33.14 | 33.15 | 2,450,344 | -1.56(-4.50%) |
Jan 26, 2021 | 34.75 | 34.89 | 34.61 | 34.72 | 1,645,326 | +0.04(+0.12%) |
Jan 25, 2021 | 34.44 | 34.73 | 34.43 | 34.68 | 1,174,254 | +0.17(+0.48%) |
Jan 22, 2021 | 34.18 | 34.69 | 34.07 | 34.51 | 1,682,864 | +0.15(+0.43%) |
Jan 21, 2021 | 34.44 | 34.46 | 34.11 | 34.36 | 2,029,455 | +0.26(+0.75%) |
Jan 20, 2021 | 34.28 | 34.37 | 33.99 | 34.11 | 2,197,387 | -0.49(-1.42%) |
Jan 19, 2021 | 34.77 | 34.77 | 34.37 | 34.60 | 2,112,883 | +0.47(+1.37%) |
Jan 15, 2021 | 33.99 | 34.25 | 33.83 | 34.13 | 2,134,920 | +0.47(+1.41%) |
Jan 14, 2021 | 33.53 | 33.79 | 33.49 | 33.66 | 1,768,466 | +0.06(+0.18%) |
Jan 13, 2021 | 33.24 | 33.84 | 33.23 | 33.59 | 2,692,950 | +0.74(+2.26%) |
Jan 12, 2021 | 33.06 | 33.16 | 32.57 | 32.85 | 3,288,100 | -0.52(-1.55%) |
Jan 11, 2021 | 33.36 | 33.47 | 33.24 | 33.37 | 1,138,620 | +0.08(+0.23%) |
Jan 08, 2021 | 33.23 | 33.33 | 33.05 | 33.29 | 1,192,398 | +0.08(+0.24%) |
Jan 07, 2021 | 33.06 | 33.28 | 32.76 | 33.21 | 1,492,125 | +0.55(+1.68%) |
Jan 06, 2021 | 32.84 | 33.07 | 32.60 | 32.66 | 2,238,492 | -0.87(-2.60%) |
Jan 05, 2021 | 33.56 | 33.60 | 33.05 | 33.53 | 1,847,649 | -0.31(-0.92%) |
Jan 04, 2021 | 33.73 | 33.89 | 33.43 | 33.85 | 4,885,243 | +0.75(+2.26%) |
Dec 31, 2020 | 33.10 | 33.10 | 33.10 | 1,574,060 | -0.17(-0.50%) | |
Dec 30, 2020 | 33.67 | 33.73 | 33.16 | 33.26 | 1,574,060 | -0.18(-0.54%) |
Dec 29, 2020 | 33.73 | 33.73 | 33.35 | 33.44 | 2,689,463 | +0.16(+0.47%) |
Dec 28, 2020 | 33.86 | 33.86 | 33.14 | 33.29 | 2,652,066 | +0.39(+1.18%) |
Dec 24, 2020 | 33.06 | 33.11 | 32.85 | 32.90 | 585,646 | -0.09(-0.27%) |
Dec 23, 2020 | 33.29 | 33.30 | 32.95 | 32.99 | 1,870,957 | -0.47(-1.42%) |
Dec 22, 2020 | 33.72 | 33.76 | 33.35 | 33.46 | 1,825,036 | -0.61(-1.78%) |
Dec 21, 2020 | 34.14 | 34.15 | 33.88 | 34.07 | 2,402,695 | -0.90(-2.57%) |
Dec 18, 2020 | 34.65 | 35.03 | 34.42 | 34.97 | 3,525,278 | +0.98(+2.89%) |
Dec 17, 2020 | 34.07 | 34.16 | 33.90 | 33.99 | 2,881,450 | -0.05(-0.15%) |
Dec 16, 2020 | 34.24 | 34.32 | 34.01 | 34.04 | 3,475,374 | +1.12(+3.40%) |
Dec 15, 2020 | 32.81 | 32.96 | 32.71 | 32.92 | 2,417,141 | +0.36(+1.11%) |
Dec 14, 2020 | 33.03 | 33.15 | 32.55 | 32.56 | 2,248,297 | -0.39(-1.18%) |
Dec 11, 2020 | 32.87 | 33.02 | 32.77 | 32.95 | 1,302,985 | +0.12(+0.38%) |
Dec 10, 2020 | 33.24 | 33.29 | 32.69 | 32.83 | 2,083,193 | -0.46(-1.38%) |
Dec 09, 2020 | 33.38 | 33.39 | 33.05 | 33.29 | 3,180,185 | +0.79(+2.44%) |
Dec 08, 2020 | 32.12 | 32.55 | 32.08 | 32.50 | 1,051,895 | +0.18(+0.54%) |
Dec 07, 2020 | 32.55 | 32.61 | 32.25 | 32.32 | 1,392,347 | +0.19(+0.59%) |
Dec 04, 2020 | 32.11 | 32.33 | 32.05 | 32.13 | 1,186,911 | +0.28(+0.89%) |
Dec 03, 2020 | 32.11 | 32.11 | 31.76 | 31.85 | 1,175,780 | -0.44(-1.36%) |
Dec 02, 2020 | 32.06 | 32.44 | 32.03 | 32.29 | 1,276,203 | +0.30(+0.93%) |
Dec 01, 2020 | 31.66 | 32.08 | 31.63 | 31.99 | 1,616,947 | +0.18(+0.57%) |
Nov 30, 2020 | 32.23 | 32.24 | 31.69 | 31.81 | 3,853,164 | -0.19(-0.61%) |
Nov 27, 2020 | 31.53 | 32.05 | 31.51 | 32.00 | 2,691,654 | +0.66(+2.12%) |
Nov 25, 2020 | 31.20 | 31.35 | 31.13 | 31.34 | 1,787,542 | +0.10(+0.33%) |
Nov 24, 2020 | 31.29 | 31.44 | 31.15 | 31.24 | 2,153,830 | -0.70(-2.20%) |
Nov 23, 2020 | 31.86 | 31.96 | 31.66 | 31.94 | 2,483,060 | -0.09(-0.28%) |
Nov 20, 2020 | 32.02 | 32.29 | 31.95 | 32.03 | 2,264,079 | +0.12(+0.39%) |
Nov 19, 2020 | 31.93 | 32.01 | 31.68 | 31.90 | 2,090,415 | +0.38(+1.22%) |
Nov 18, 2020 | 31.86 | 31.92 | 31.51 | 31.52 | 2,470,495 | -0.10(-0.31%) |
Nov 17, 2020 | 32.31 | 32.34 | 31.56 | 31.62 | 2,928,819 | -0.27(-0.83%) |
Nov 16, 2020 | 31.85 | 32.05 | 31.76 | 31.88 | 2,434,877 | -0.37(-1.16%) |
Nov 13, 2020 | 32.26 | 32.36 | 32.19 | 32.26 | 1,362,499 | -0.07(-0.21%) |
Nov 12, 2020 | 32.17 | 32.50 | 32.12 | 32.33 | 1,588,536 | +0.25(+0.77%) |
Nov 11, 2020 | 32.14 | 32.28 | 31.91 | 32.08 | 2,236,409 | +0.08(+0.25%) |
Nov 10, 2020 | 31.98 | 32.19 | 31.66 | 32.00 | 3,298,800 | -0.19(-0.60%) |
Nov 09, 2020 | 31.77 | 32.44 | 31.75 | 32.19 | 4,377,661 | -1.15(-3.44%) |
Nov 06, 2020 | 34.08 | 34.13 | 33.17 | 33.34 | 7,606,024 | -0.57(-1.68%) |
Nov 05, 2020 | 33.96 | 34.07 | 33.70 | 33.91 | 2,859,765 | +0.75(+2.27%) |
Nov 04, 2020 | 32.23 | 33.46 | 32.16 | 33.15 | 5,053,768 | +2.23(+7.22%) |
Nov 03, 2020 | 31.14 | 31.24 | 30.89 | 30.92 | 2,109,802 | +0.11(+0.35%) |