Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.03 | 35.85 | 34.57 | 34.61 | 13,486,196 | -0.93(-2.63%) |
Jan 28, 2021 | 35.54 | 36.00 | 34.91 | 35.54 | 11,893,062 | +0.40(+1.13%) |
Jan 27, 2021 | 35.43 | 36.39 | 34.77 | 35.15 | 10,226,065 | -0.89(-2.47%) |
Jan 26, 2021 | 37.24 | 37.78 | 35.98 | 36.04 | 8,803,360 | -0.78(-2.11%) |
Jan 25, 2021 | 36.43 | 36.86 | 35.66 | 36.82 | 12,421,380 | -0.10(-0.26%) |
Jan 22, 2021 | 36.37 | 37.16 | 36.10 | 36.91 | 11,028,462 | -0.43(-1.16%) |
Jan 21, 2021 | 39.26 | 39.51 | 36.92 | 37.34 | 19,542,654 | -1.88(-4.78%) |
Jan 20, 2021 | 40.09 | 40.20 | 39.17 | 39.22 | 24,475,346 | -0.55(-1.39%) |
Jan 19, 2021 | 39.04 | 39.90 | 38.79 | 39.77 | 16,767,893 | +0.76(+1.95%) |
Jan 15, 2021 | 40.88 | 40.88 | 38.50 | 39.01 | 34,702,748 | -2.38(-5.74%) |
Jan 14, 2021 | 41.00 | 41.75 | 40.44 | 41.39 | 14,870,678 | +0.73(+1.79%) |
Jan 13, 2021 | 40.94 | 41.04 | 40.29 | 40.66 | 13,687,770 | -0.34(-0.82%) |
Jan 12, 2021 | 39.79 | 41.22 | 39.53 | 41.00 | 15,049,676 | +1.78(+4.54%) |
Jan 11, 2021 | 38.13 | 39.52 | 37.45 | 39.22 | 12,536,862 | +0.57(+1.48%) |
Jan 08, 2021 | 38.91 | 39.32 | 38.20 | 38.65 | 10,928,186 | +0.00(+0.00%) |
Jan 07, 2021 | 38.09 | 38.90 | 37.70 | 38.65 | 11,156,363 | +1.03(+2.74%) |
Jan 06, 2021 | 36.77 | 37.99 | 36.24 | 37.62 | 12,762,567 | +1.44(+3.99%) |
Jan 05, 2021 | 34.79 | 37.07 | 34.58 | 36.18 | 14,331,928 | +1.96(+5.74%) |
Jan 04, 2021 | 35.02 | 35.15 | 33.88 | 34.21 | 9,943,754 | -0.36(-1.05%) |
Dec 31, 2020 | 34.58 | 34.58 | 34.58 | 7,247,955 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.71 | 34.62 | 33.56 | 34.59 | 7,247,955 | +0.81(+2.41%) |
Dec 29, 2020 | 34.03 | 34.53 | 33.52 | 33.78 | 8,099,696 | -0.20(-0.59%) |
Dec 28, 2020 | 34.20 | 34.99 | 33.81 | 33.98 | 7,144,758 | -0.16(-0.48%) |
Dec 24, 2020 | 34.59 | 34.59 | 33.69 | 34.14 | 4,082,962 | -0.51(-1.47%) |
Dec 23, 2020 | 34.07 | 35.20 | 34.01 | 34.65 | 7,098,679 | +0.91(+2.69%) |
Dec 22, 2020 | 34.76 | 34.83 | 33.62 | 33.75 | 10,628,873 | -1.05(-3.01%) |
Dec 21, 2020 | 34.07 | 35.38 | 33.66 | 34.79 | 12,719,389 | -0.64(-1.81%) |
Dec 18, 2020 | 36.31 | 36.49 | 35.22 | 35.43 | 24,079,090 | -0.86(-2.36%) |
Dec 17, 2020 | 36.98 | 36.98 | 35.99 | 36.29 | 10,747,542 | -0.30(-0.83%) |
Dec 16, 2020 | 37.05 | 37.13 | 36.43 | 36.59 | 10,768,957 | -0.41(-1.12%) |
Dec 15, 2020 | 36.88 | 37.16 | 36.06 | 37.01 | 11,396,500 | +0.41(+1.13%) |
Dec 14, 2020 | 38.11 | 38.26 | 36.54 | 36.59 | 19,765,048 | -1.00(-2.67%) |
Dec 11, 2020 | 37.62 | 37.89 | 37.33 | 37.59 | 16,472,257 | -0.45(-1.18%) |
Dec 10, 2020 | 36.84 | 38.23 | 36.70 | 38.04 | 17,341,640 | +1.12(+3.04%) |
Dec 09, 2020 | 37.42 | 37.61 | 36.07 | 36.92 | 12,454,711 | +0.02(+0.05%) |
Dec 08, 2020 | 36.31 | 37.56 | 36.05 | 36.90 | 12,228,463 | -0.12(-0.33%) |
Dec 07, 2020 | 37.48 | 37.56 | 36.76 | 37.02 | 12,241,373 | -1.25(-3.28%) |
Dec 04, 2020 | 36.56 | 38.35 | 36.41 | 38.28 | 14,723,853 | +2.65(+7.45%) |
Dec 03, 2020 | 34.63 | 36.44 | 34.26 | 35.62 | 18,754,400 | +1.06(+3.08%) |
Dec 02, 2020 | 33.88 | 35.42 | 33.57 | 34.56 | 14,409,970 | +0.61(+1.78%) |
Dec 01, 2020 | 35.36 | 35.41 | 33.91 | 33.95 | 14,370,567 | -0.25(-0.73%) |
Nov 30, 2020 | 36.25 | 36.35 | 34.19 | 34.20 | 23,416,428 | -2.78(-7.53%) |
Nov 27, 2020 | 37.52 | 37.97 | 36.66 | 36.99 | 5,428,875 | -0.73(-1.95%) |
Nov 25, 2020 | 38.04 | 38.42 | 37.49 | 37.72 | 18,094,362 | -0.67(-1.76%) |
Nov 24, 2020 | 38.11 | 39.22 | 37.85 | 38.40 | 17,856,698 | +1.47(+3.98%) |
Nov 23, 2020 | 34.90 | 37.04 | 34.82 | 36.93 | 16,936,878 | +2.65(+7.72%) |
Nov 20, 2020 | 33.99 | 34.52 | 33.84 | 34.28 | 13,922,806 | +0.16(+0.46%) |
Nov 19, 2020 | 33.47 | 34.25 | 33.18 | 34.13 | 14,461,467 | +0.25(+0.74%) |
Nov 18, 2020 | 33.69 | 35.34 | 33.42 | 33.88 | 26,956,794 | +0.29(+0.85%) |
Nov 17, 2020 | 32.44 | 33.83 | 32.20 | 33.59 | 16,732,048 | +0.67(+2.02%) |
Nov 16, 2020 | 31.95 | 32.97 | 31.47 | 32.92 | 21,625,290 | +2.35(+7.69%) |
Nov 13, 2020 | 29.70 | 30.75 | 29.61 | 30.57 | 13,878,161 | +1.17(+3.97%) |
Nov 12, 2020 | 29.92 | 30.44 | 29.05 | 29.41 | 12,658,225 | -1.10(-3.60%) |
Nov 11, 2020 | 31.09 | 31.30 | 30.31 | 30.50 | 19,919,906 | -0.22(-0.70%) |
Nov 10, 2020 | 29.70 | 30.73 | 29.04 | 30.72 | 23,880,484 | +1.86(+6.44%) |
Nov 09, 2020 | 28.67 | 30.11 | 28.42 | 28.86 | 20,369,306 | +3.62(+14.35%) |
Nov 06, 2020 | 26.05 | 26.50 | 24.89 | 25.24 | 12,126,056 | -0.80(-3.09%) |
Nov 05, 2020 | 26.02 | 26.73 | 25.97 | 26.04 | 11,922,584 | -0.22(-0.86%) |
Nov 04, 2020 | 25.58 | 26.47 | 25.26 | 26.27 | 17,555,002 | +0.93(+3.65%) |
Nov 03, 2020 | 26.56 | 26.58 | 25.20 | 25.34 | 14,028,287 | -0.80(-3.04%) |