Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.25 | 37.93 | 36.18 | 36.92 | 4,280,407 | +0.46(+1.26%) |
Jan 28, 2021 | 35.24 | 37.02 | 35.01 | 36.46 | 2,453,253 | +1.26(+3.57%) |
Jan 27, 2021 | 35.89 | 36.03 | 34.98 | 35.20 | 3,625,968 | -1.13(-3.12%) |
Jan 26, 2021 | 37.04 | 37.31 | 36.23 | 36.33 | 1,933,984 | -0.75(-2.03%) |
Jan 25, 2021 | 36.79 | 37.99 | 36.47 | 37.08 | 2,448,002 | +0.35(+0.96%) |
Jan 22, 2021 | 35.97 | 36.89 | 35.78 | 36.73 | 1,697,932 | +0.58(+1.61%) |
Jan 21, 2021 | 36.21 | 36.39 | 35.58 | 36.15 | 2,341,657 | +0.23(+0.64%) |
Jan 20, 2021 | 36.39 | 36.57 | 35.79 | 35.92 | 3,094,962 | -0.55(-1.50%) |
Jan 19, 2021 | 36.22 | 36.84 | 35.54 | 36.47 | 4,091,117 | +0.36(+1.00%) |
Jan 15, 2021 | 35.38 | 36.43 | 35.18 | 36.10 | 2,531,352 | +0.51(+1.44%) |
Jan 14, 2021 | 36.59 | 36.65 | 35.58 | 35.59 | 2,077,344 | -1.03(-2.80%) |
Jan 13, 2021 | 35.91 | 36.91 | 35.78 | 36.62 | 2,715,324 | +0.51(+1.42%) |
Jan 12, 2021 | 35.22 | 36.23 | 35.03 | 36.10 | 4,407,978 | +0.97(+2.77%) |
Jan 11, 2021 | 34.13 | 35.23 | 34.05 | 35.13 | 3,946,418 | +0.63(+1.82%) |
Jan 08, 2021 | 33.40 | 34.73 | 33.34 | 34.50 | 3,755,193 | +1.42(+4.30%) |
Jan 07, 2021 | 33.17 | 33.58 | 32.69 | 33.08 | 3,070,374 | +0.16(+0.48%) |
Jan 06, 2021 | 32.95 | 33.40 | 32.75 | 32.92 | 2,834,200 | +0.36(+1.11%) |
Jan 05, 2021 | 31.75 | 32.85 | 31.60 | 32.56 | 2,532,756 | +0.45(+1.41%) |
Jan 04, 2021 | 33.37 | 33.40 | 31.99 | 32.10 | 3,265,045 | -1.11(-3.33%) |
Dec 31, 2020 | 33.21 | 33.21 | 33.21 | 1,994,879 | +1.05(+3.27%) | |
Dec 30, 2020 | 31.51 | 32.43 | 31.45 | 32.16 | 1,994,879 | +0.72(+2.28%) |
Dec 29, 2020 | 31.33 | 31.55 | 31.09 | 31.44 | 1,543,693 | +0.28(+0.91%) |
Dec 28, 2020 | 31.32 | 31.62 | 31.08 | 31.16 | 1,251,781 | +0.13(+0.43%) |
Dec 24, 2020 | 31.21 | 31.21 | 30.65 | 31.03 | 828,331 | -0.21(-0.68%) |
Dec 23, 2020 | 30.76 | 31.44 | 30.76 | 31.24 | 2,038,002 | +0.68(+2.23%) |
Dec 22, 2020 | 29.81 | 30.56 | 29.76 | 30.56 | 1,897,374 | +0.75(+2.52%) |
Dec 21, 2020 | 29.45 | 29.81 | 29.27 | 29.81 | 2,591,412 | -0.08(-0.27%) |
Dec 18, 2020 | 29.88 | 30.14 | 29.73 | 29.88 | 5,006,510 | +0.22(+0.75%) |
Dec 17, 2020 | 29.53 | 29.75 | 29.29 | 29.66 | 2,826,701 | +0.14(+0.48%) |
Dec 16, 2020 | 29.87 | 29.94 | 29.42 | 29.52 | 1,839,449 | -0.17(-0.57%) |
Dec 15, 2020 | 29.12 | 29.84 | 28.92 | 29.69 | 1,869,062 | +0.83(+2.88%) |
Dec 14, 2020 | 29.73 | 29.93 | 28.77 | 28.86 | 2,533,772 | -0.49(-1.66%) |
Dec 11, 2020 | 29.98 | 29.98 | 29.30 | 29.35 | 2,577,484 | -0.65(-2.15%) |
Dec 10, 2020 | 29.69 | 30.01 | 29.32 | 29.99 | 2,089,057 | +0.09(+0.30%) |
Dec 09, 2020 | 30.16 | 30.48 | 29.81 | 29.90 | 1,896,057 | -0.18(-0.59%) |
Dec 08, 2020 | 29.88 | 30.13 | 29.75 | 30.08 | 1,533,817 | +0.11(+0.38%) |
Dec 07, 2020 | 30.53 | 30.69 | 29.88 | 29.96 | 1,758,599 | -0.57(-1.85%) |
Dec 04, 2020 | 29.25 | 30.55 | 29.25 | 30.53 | 3,182,055 | +1.26(+4.29%) |
Dec 03, 2020 | 29.43 | 29.60 | 29.05 | 29.27 | 1,949,461 | -0.44(-1.49%) |
Dec 02, 2020 | 29.44 | 29.75 | 29.01 | 29.72 | 2,432,974 | +0.21(+0.72%) |
Dec 01, 2020 | 29.13 | 29.84 | 29.10 | 29.50 | 4,866,507 | +0.54(+1.86%) |
Nov 30, 2020 | 28.89 | 29.23 | 28.41 | 28.96 | 5,559,843 | +0.21(+0.74%) |
Nov 27, 2020 | 28.51 | 28.85 | 28.35 | 28.75 | 1,605,330 | +0.23(+0.81%) |
Nov 25, 2020 | 28.06 | 28.57 | 27.93 | 28.52 | 2,808,254 | +0.42(+1.48%) |
Nov 24, 2020 | 27.57 | 28.14 | 27.29 | 28.11 | 2,905,981 | +0.86(+3.15%) |
Nov 23, 2020 | 27.08 | 27.41 | 27.05 | 27.25 | 2,646,722 | +0.24(+0.88%) |
Nov 20, 2020 | 27.37 | 27.42 | 26.95 | 27.01 | 3,085,835 | -0.38(-1.39%) |
Nov 19, 2020 | 27.80 | 27.82 | 27.05 | 27.39 | 3,058,382 | -0.33(-1.18%) |
Nov 18, 2020 | 28.30 | 28.71 | 27.71 | 27.72 | 2,835,854 | -0.49(-1.72%) |
Nov 17, 2020 | 28.74 | 28.88 | 28.17 | 28.20 | 2,595,512 | -0.67(-2.33%) |
Nov 16, 2020 | 28.89 | 29.12 | 28.47 | 28.88 | 2,363,580 | +0.45(+1.59%) |
Nov 13, 2020 | 27.70 | 28.55 | 27.69 | 28.43 | 2,589,016 | +0.84(+3.05%) |
Nov 12, 2020 | 28.37 | 28.50 | 27.47 | 27.59 | 2,396,682 | -0.91(-3.20%) |
Nov 11, 2020 | 29.11 | 29.22 | 28.31 | 28.50 | 3,317,545 | -0.34(-1.20%) |
Nov 10, 2020 | 28.39 | 29.05 | 28.29 | 28.84 | 2,688,000 | +0.61(+2.16%) |
Nov 09, 2020 | 29.20 | 29.68 | 28.20 | 28.23 | 3,801,504 | +0.61(+2.21%) |
Nov 06, 2020 | 28.42 | 28.61 | 27.50 | 27.62 | 2,834,147 | -0.79(-2.77%) |
Nov 05, 2020 | 29.02 | 29.45 | 28.24 | 28.41 | 2,898,943 | -0.52(-1.80%) |
Nov 04, 2020 | 29.12 | 29.13 | 28.59 | 28.93 | 3,548,658 | -0.02(-0.06%) |
Nov 03, 2020 | 28.88 | 29.46 | 28.77 | 28.95 | 2,265,300 | +0.50(+1.74%) |