Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.93 | 31.45 | 30.77 | 30.81 | 4,624,225 | -0.09(-0.29%) |
Jan 28, 2021 | 31.14 | 31.76 | 30.59 | 30.90 | 5,787,830 | -0.71(-2.24%) |
Jan 27, 2021 | 31.09 | 32.34 | 31.09 | 31.61 | 5,847,160 | +0.25(+0.79%) |
Jan 26, 2021 | 30.86 | 31.43 | 30.82 | 31.36 | 4,485,847 | +0.47(+1.52%) |
Jan 25, 2021 | 30.38 | 31.50 | 30.28 | 30.89 | 4,442,480 | +0.51(+1.69%) |
Jan 22, 2021 | 30.13 | 30.64 | 30.08 | 30.38 | 4,816,548 | +0.28(+0.94%) |
Jan 21, 2021 | 29.88 | 30.15 | 29.55 | 30.10 | 4,770,821 | +0.27(+0.89%) |
Jan 20, 2021 | 29.74 | 29.92 | 29.22 | 29.83 | 4,417,762 | +0.11(+0.39%) |
Jan 19, 2021 | 29.98 | 30.06 | 29.68 | 29.72 | 4,810,811 | -0.20(-0.68%) |
Jan 15, 2021 | 29.98 | 30.27 | 29.86 | 29.92 | 5,049,879 | -0.17(-0.56%) |
Jan 14, 2021 | 29.65 | 30.14 | 29.41 | 30.09 | 4,597,280 | +0.59(+2.01%) |
Jan 13, 2021 | 29.04 | 29.74 | 29.00 | 29.50 | 6,077,429 | +0.42(+1.43%) |
Jan 12, 2021 | 29.25 | 29.45 | 28.77 | 29.08 | 7,118,491 | -0.17(-0.57%) |
Jan 11, 2021 | 30.17 | 30.29 | 29.20 | 29.25 | 7,877,234 | -0.86(-2.85%) |
Jan 08, 2021 | 29.95 | 30.16 | 29.52 | 30.11 | 7,304,655 | +0.26(+0.86%) |
Jan 07, 2021 | 31.54 | 31.55 | 29.83 | 29.85 | 10,065,539 | -1.72(-5.46%) |
Jan 06, 2021 | 31.39 | 31.90 | 31.35 | 31.58 | 4,713,658 | +0.15(+0.48%) |
Jan 05, 2021 | 31.18 | 31.61 | 31.15 | 31.43 | 5,650,779 | -0.38(-1.19%) |
Jan 04, 2021 | 32.17 | 32.24 | 31.60 | 31.81 | 4,910,543 | -0.24(-0.74%) |
Dec 31, 2020 | 32.04 | 32.04 | 32.04 | 1,973,652 | +0.11(+0.36%) | |
Dec 30, 2020 | 32.17 | 32.34 | 31.83 | 31.93 | 1,973,652 | -0.26(-0.80%) |
Dec 29, 2020 | 32.48 | 32.68 | 32.18 | 32.19 | 2,012,921 | -0.18(-0.55%) |
Dec 28, 2020 | 32.42 | 32.57 | 32.20 | 32.36 | 2,369,395 | +0.21(+0.66%) |
Dec 24, 2020 | 32.06 | 32.19 | 31.95 | 32.15 | 913,973 | -0.03(-0.08%) |
Dec 23, 2020 | 31.96 | 32.28 | 31.87 | 32.18 | 2,529,022 | +0.37(+1.17%) |
Dec 22, 2020 | 31.84 | 32.15 | 31.72 | 31.81 | 3,157,106 | +0.02(+0.06%) |
Dec 21, 2020 | 31.63 | 31.94 | 31.36 | 31.79 | 2,876,050 | -0.13(-0.42%) |
Dec 18, 2020 | 31.99 | 32.03 | 31.50 | 31.92 | 6,672,104 | -0.04(-0.14%) |
Dec 17, 2020 | 31.68 | 32.04 | 31.58 | 31.96 | 3,104,988 | +0.52(+1.66%) |
Dec 16, 2020 | 31.54 | 31.78 | 31.37 | 31.44 | 2,751,664 | -0.08(-0.25%) |
Dec 15, 2020 | 31.64 | 31.67 | 31.30 | 31.52 | 3,381,718 | +0.04(+0.11%) |
Dec 14, 2020 | 31.35 | 31.81 | 31.25 | 31.49 | 3,088,283 | +0.25(+0.79%) |
Dec 11, 2020 | 31.20 | 31.31 | 30.98 | 31.24 | 3,625,565 | -0.02(-0.06%) |
Dec 10, 2020 | 31.61 | 31.68 | 31.20 | 31.26 | 2,627,388 | -0.30(-0.95%) |
Dec 09, 2020 | 31.53 | 31.67 | 31.26 | 31.56 | 3,116,805 | +0.01(+0.03%) |
Dec 08, 2020 | 31.31 | 31.57 | 31.12 | 31.55 | 3,005,969 | +0.29(+0.93%) |
Dec 07, 2020 | 31.42 | 31.77 | 30.87 | 31.26 | 3,777,220 | -0.11(-0.34%) |
Dec 04, 2020 | 31.22 | 31.50 | 31.06 | 31.36 | 6,946,285 | +0.10(+0.31%) |
Dec 03, 2020 | 30.98 | 31.38 | 30.94 | 31.27 | 4,065,526 | +0.19(+0.60%) |
Dec 02, 2020 | 32.03 | 32.18 | 30.93 | 31.08 | 4,724,997 | -0.99(-3.09%) |
Dec 01, 2020 | 32.28 | 32.34 | 31.88 | 32.07 | 2,968,240 | -0.24(-0.74%) |
Nov 30, 2020 | 31.82 | 32.34 | 31.64 | 32.31 | 4,584,657 | +0.55(+1.73%) |
Nov 27, 2020 | 31.69 | 31.77 | 31.50 | 31.76 | 790,178 | +0.16(+0.50%) |
Nov 25, 2020 | 31.43 | 31.87 | 31.40 | 31.60 | 2,315,428 | +0.35(+1.13%) |
Nov 24, 2020 | 31.58 | 31.66 | 31.16 | 31.25 | 4,637,286 | -0.30(-0.95%) |
Nov 23, 2020 | 31.60 | 31.72 | 31.22 | 31.55 | 2,984,491 | -0.14(-0.45%) |
Nov 20, 2020 | 31.88 | 32.08 | 31.50 | 31.69 | 3,381,145 | -0.29(-0.91%) |
Nov 19, 2020 | 31.17 | 32.01 | 31.12 | 31.98 | 2,967,775 | +0.63(+2.00%) |
Nov 18, 2020 | 31.67 | 31.92 | 31.35 | 31.35 | 3,140,973 | -0.23(-0.73%) |
Nov 17, 2020 | 31.96 | 32.11 | 31.44 | 31.58 | 3,145,517 | -0.71(-2.19%) |
Nov 16, 2020 | 31.96 | 32.30 | 31.52 | 32.29 | 2,844,340 | +0.45(+1.42%) |
Nov 13, 2020 | 31.46 | 31.86 | 31.34 | 31.84 | 1,759,033 | +0.55(+1.75%) |
Nov 12, 2020 | 31.45 | 31.45 | 30.83 | 31.29 | 3,092,235 | -0.09(-0.28%) |
Nov 11, 2020 | 31.05 | 31.54 | 30.82 | 31.38 | 1,914,510 | +0.47(+1.51%) |
Nov 10, 2020 | 30.29 | 30.92 | 29.99 | 30.91 | 5,209,182 | +0.53(+1.75%) |
Nov 09, 2020 | 31.87 | 32.16 | 30.32 | 30.38 | 5,026,788 | -1.49(-4.69%) |
Nov 06, 2020 | 31.97 | 32.28 | 31.68 | 31.88 | 1,766,501 | -0.08(-0.25%) |
Nov 05, 2020 | 32.34 | 32.41 | 31.93 | 31.96 | 2,357,574 | -0.11(-0.36%) |
Nov 04, 2020 | 32.05 | 32.57 | 31.84 | 32.07 | 2,694,912 | +0.04(+0.11%) |
Nov 03, 2020 | 31.63 | 32.41 | 31.60 | 32.03 | 1,847,302 | +0.57(+1.83%) |