Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.88 | 35.33 | 34.07 | 34.20 | 36,256,384 | -1.17(-3.32%) |
Jan 28, 2021 | 35.25 | 35.80 | 34.93 | 35.37 | 32,888,414 | +0.41(+1.17%) |
Jan 27, 2021 | 34.86 | 35.94 | 34.36 | 34.96 | 57,396,672 | -0.48(-1.35%) |
Jan 26, 2021 | 36.54 | 37.09 | 35.43 | 35.44 | 31,606,872 | -0.77(-2.14%) |
Jan 25, 2021 | 36.19 | 36.33 | 35.56 | 36.22 | 47,035,152 | -0.37(-1.02%) |
Jan 22, 2021 | 35.97 | 36.69 | 35.68 | 36.59 | 28,999,104 | -0.19(-0.52%) |
Jan 21, 2021 | 37.86 | 38.05 | 36.44 | 36.78 | 34,473,796 | -1.29(-3.38%) |
Jan 20, 2021 | 38.25 | 38.35 | 37.70 | 38.07 | 29,144,492 | +0.14(+0.37%) |
Jan 19, 2021 | 37.63 | 38.19 | 37.51 | 37.93 | 31,702,052 | +0.75(+2.01%) |
Jan 15, 2021 | 38.00 | 38.01 | 36.82 | 37.18 | 54,898,392 | -1.50(-3.89%) |
Jan 14, 2021 | 37.81 | 39.14 | 37.77 | 38.69 | 47,887,316 | +1.11(+2.96%) |
Jan 13, 2021 | 38.00 | 38.02 | 37.29 | 37.57 | 31,467,726 | -0.30(-0.78%) |
Jan 12, 2021 | 37.03 | 38.07 | 36.76 | 37.87 | 50,539,372 | +1.28(+3.49%) |
Jan 11, 2021 | 35.24 | 36.74 | 35.04 | 36.59 | 26,955,878 | +0.57(+1.57%) |
Jan 08, 2021 | 36.53 | 36.53 | 35.74 | 36.03 | 36,069,548 | -0.04(-0.12%) |
Jan 07, 2021 | 35.86 | 36.43 | 35.49 | 36.07 | 29,548,998 | +0.52(+1.47%) |
Jan 06, 2021 | 35.17 | 35.88 | 34.72 | 35.55 | 49,577,596 | +1.05(+3.05%) |
Jan 05, 2021 | 33.37 | 35.40 | 33.34 | 34.49 | 54,854,496 | +1.48(+4.48%) |
Jan 04, 2021 | 33.35 | 33.62 | 32.62 | 33.02 | 38,908,480 | +0.05(+0.16%) |
Dec 31, 2020 | 32.96 | 32.96 | 32.96 | 32,438,894 | -0.28(-0.84%) | |
Dec 30, 2020 | 32.76 | 33.56 | 32.68 | 33.24 | 32,438,894 | +0.51(+1.57%) |
Dec 29, 2020 | 33.15 | 33.24 | 32.57 | 32.73 | 21,814,440 | -0.22(-0.66%) |
Dec 28, 2020 | 33.28 | 33.69 | 32.85 | 32.95 | 21,737,746 | -0.21(-0.63%) |
Dec 24, 2020 | 33.37 | 33.37 | 32.82 | 33.16 | 13,166,140 | -0.17(-0.52%) |
Dec 23, 2020 | 32.89 | 33.79 | 32.88 | 33.33 | 30,983,888 | +0.72(+2.21%) |
Dec 22, 2020 | 33.09 | 33.21 | 32.57 | 32.61 | 28,854,494 | -0.56(-1.68%) |
Dec 21, 2020 | 32.54 | 33.45 | 32.19 | 33.16 | 46,059,976 | -0.65(-1.93%) |
Dec 18, 2020 | 34.32 | 34.51 | 33.55 | 33.82 | 42,608,476 | -0.58(-1.67%) |
Dec 17, 2020 | 34.86 | 34.87 | 34.19 | 34.39 | 27,002,432 | -0.16(-0.47%) |
Dec 16, 2020 | 34.81 | 34.94 | 34.31 | 34.55 | 27,742,046 | -0.17(-0.49%) |
Dec 15, 2020 | 34.25 | 34.90 | 33.93 | 34.73 | 34,179,792 | +0.67(+1.97%) |
Dec 14, 2020 | 35.83 | 35.84 | 33.93 | 34.06 | 46,525,664 | -1.24(-3.50%) |
Dec 11, 2020 | 35.46 | 35.47 | 34.79 | 35.29 | 32,711,966 | -0.41(-1.15%) |
Dec 10, 2020 | 34.68 | 36.12 | 34.59 | 35.70 | 45,188,476 | +1.06(+3.07%) |
Dec 09, 2020 | 34.91 | 35.48 | 34.22 | 34.64 | 50,500,460 | +0.08(+0.22%) |
Dec 08, 2020 | 33.64 | 34.91 | 33.63 | 34.56 | 33,699,428 | +0.51(+1.49%) |
Dec 07, 2020 | 34.46 | 34.54 | 33.73 | 34.06 | 40,374,132 | -0.82(-2.34%) |
Dec 04, 2020 | 33.67 | 34.89 | 33.67 | 34.87 | 60,411,596 | +1.80(+5.45%) |
Dec 03, 2020 | 32.87 | 33.47 | 32.54 | 33.07 | 42,501,496 | +0.34(+1.05%) |
Dec 02, 2020 | 31.59 | 33.22 | 31.49 | 32.73 | 43,951,008 | +1.03(+3.25%) |
Dec 01, 2020 | 32.43 | 32.61 | 31.64 | 31.70 | 40,159,828 | +0.15(+0.46%) |
Nov 30, 2020 | 33.03 | 33.07 | 31.49 | 31.55 | 48,366,012 | -1.85(-5.53%) |
Nov 27, 2020 | 33.60 | 33.88 | 33.13 | 33.40 | 21,852,136 | -0.39(-1.17%) |
Nov 25, 2020 | 34.37 | 34.37 | 33.60 | 33.79 | 41,566,860 | -0.81(-2.33%) |
Nov 24, 2020 | 34.01 | 34.69 | 33.71 | 34.60 | 62,266,360 | +1.69(+5.14%) |
Nov 23, 2020 | 31.22 | 32.95 | 31.18 | 32.91 | 44,434,068 | +2.17(+7.06%) |
Nov 20, 2020 | 30.82 | 30.96 | 30.52 | 30.74 | 23,014,806 | -0.16(-0.53%) |
Nov 19, 2020 | 30.19 | 30.96 | 29.88 | 30.90 | 38,354,352 | +0.50(+1.64%) |
Nov 18, 2020 | 31.58 | 31.70 | 30.40 | 30.40 | 47,753,620 | -0.91(-2.91%) |
Nov 17, 2020 | 30.59 | 31.33 | 30.19 | 31.31 | 45,439,708 | +0.32(+1.02%) |
Nov 16, 2020 | 30.31 | 31.06 | 29.94 | 30.99 | 55,829,356 | +1.91(+6.58%) |
Nov 13, 2020 | 28.27 | 29.22 | 28.24 | 29.08 | 45,953,296 | +1.06(+3.77%) |
Nov 12, 2020 | 28.49 | 28.89 | 27.76 | 28.02 | 44,958,696 | -0.97(-3.35%) |
Nov 11, 2020 | 29.61 | 29.67 | 28.72 | 28.99 | 54,220,548 | -0.30(-1.03%) |
Nov 10, 2020 | 28.91 | 29.29 | 28.31 | 29.29 | 85,439,152 | +0.92(+3.24%) |
Nov 09, 2020 | 27.81 | 29.00 | 27.72 | 28.37 | 115,038,384 | +3.54(+14.28%) |
Nov 06, 2020 | 25.38 | 25.76 | 24.73 | 24.83 | 38,708,944 | -0.55(-2.16%) |
Nov 05, 2020 | 25.41 | 25.89 | 25.33 | 25.38 | 37,032,556 | +0.00(+0.00%) |
Nov 04, 2020 | 25.38 | 25.99 | 24.69 | 25.38 | 50,812,084 | +0.03(+0.14%) |
Nov 03, 2020 | 25.92 | 25.94 | 25.11 | 25.35 | 40,585,596 | -0.15(-0.57%) |