Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.38 | 33.28 | 31.58 | 32.25 | 12,491,300 | +0.04(+0.12%) |
Jan 28, 2021 | 31.20 | 32.38 | 30.63 | 32.21 | 17,905,316 | +0.65(+2.06%) |
Jan 27, 2021 | 31.99 | 32.49 | 31.08 | 31.56 | 23,074,082 | -0.94(-2.89%) |
Jan 26, 2021 | 33.15 | 33.84 | 32.10 | 32.50 | 33,450,094 | +0.51(+1.59%) |
Jan 25, 2021 | 35.04 | 35.20 | 31.76 | 31.99 | 36,869,044 | -2.45(-7.11%) |
Jan 22, 2021 | 34.80 | 35.32 | 33.96 | 34.44 | 20,406,200 | -0.93(-2.63%) |
Jan 21, 2021 | 35.50 | 36.16 | 34.06 | 35.37 | 14,455,394 | -0.23(-0.65%) |
Jan 20, 2021 | 36.78 | 37.65 | 33.90 | 35.60 | 26,033,384 | +0.16(+0.45%) |
Jan 19, 2021 | 33.92 | 36.00 | 33.38 | 35.44 | 28,371,132 | +2.84(+8.71%) |
Jan 15, 2021 | 34.26 | 34.76 | 32.35 | 32.60 | 16,619,900 | -2.10(-6.05%) |
Jan 14, 2021 | 35.37 | 36.25 | 34.52 | 34.70 | 14,653,602 | -0.85(-2.39%) |
Jan 13, 2021 | 36.04 | 36.69 | 34.54 | 35.55 | 18,701,200 | -1.20(-3.27%) |
Jan 12, 2021 | 32.38 | 37.18 | 32.34 | 36.75 | 34,110,532 | +3.96(+12.08%) |
Jan 11, 2021 | 34.37 | 35.04 | 32.33 | 32.79 | 24,574,452 | -1.51(-4.40%) |
Jan 08, 2021 | 37.10 | 37.19 | 33.19 | 34.30 | 30,247,800 | -0.79(-2.25%) |
Jan 07, 2021 | 32.97 | 35.26 | 32.85 | 35.09 | 26,132,684 | +3.33(+10.48%) |
Jan 06, 2021 | 31.20 | 33.50 | 30.80 | 31.76 | 29,896,836 | +0.77(+2.48%) |
Jan 05, 2021 | 32.40 | 33.19 | 30.45 | 30.99 | 23,928,260 | -1.47(-4.53%) |
Jan 04, 2021 | 30.34 | 33.00 | 29.61 | 32.46 | 46,482,728 | +3.63(+12.59%) |
Dec 31, 2020 | 28.83 | 28.83 | 28.83 | 16,931,284 | -0.23(-0.79%) | |
Dec 30, 2020 | 29.27 | 29.44 | 28.52 | 29.06 | 16,931,284 | +0.39(+1.36%) |
Dec 29, 2020 | 27.31 | 29.00 | 26.52 | 28.67 | 18,341,796 | +1.66(+6.15%) |
Dec 28, 2020 | 29.75 | 29.79 | 26.88 | 27.01 | 22,888,860 | -2.31(-7.88%) |
Dec 24, 2020 | 30.29 | 30.38 | 29.14 | 29.32 | 13,413,700 | -1.24(-4.06%) |
Dec 23, 2020 | 31.29 | 31.43 | 29.40 | 30.56 | 14,641,381 | -0.73(-2.33%) |
Dec 22, 2020 | 33.48 | 33.58 | 30.63 | 31.29 | 17,006,128 | -1.57(-4.78%) |
Dec 21, 2020 | 31.16 | 33.70 | 31.11 | 32.86 | 20,268,614 | +1.09(+3.43%) |
Dec 18, 2020 | 31.01 | 32.25 | 30.72 | 31.77 | 22,147,100 | +1.08(+3.52%) |
Dec 17, 2020 | 31.47 | 31.69 | 30.23 | 30.69 | 15,134,026 | -0.67(-2.14%) |
Dec 16, 2020 | 32.46 | 32.48 | 31.01 | 31.36 | 11,753,534 | -0.79(-2.46%) |
Dec 15, 2020 | 31.86 | 33.10 | 31.25 | 32.15 | 17,997,448 | +0.82(+2.62%) |
Dec 14, 2020 | 31.74 | 32.10 | 30.42 | 31.33 | 15,081,594 | -0.03(-0.10%) |
Dec 11, 2020 | 32.20 | 32.99 | 31.06 | 31.36 | 13,625,500 | -1.13(-3.48%) |
Dec 10, 2020 | 31.46 | 33.50 | 30.90 | 32.49 | 16,312,458 | +0.46(+1.44%) |
Dec 09, 2020 | 34.00 | 34.60 | 31.25 | 32.03 | 23,612,928 | -1.28(-3.84%) |
Dec 08, 2020 | 33.77 | 34.74 | 32.82 | 33.31 | 33,015,772 | +1.82(+5.78%) |
Dec 07, 2020 | 30.16 | 32.77 | 29.60 | 31.49 | 34,649,048 | +0.96(+3.14%) |
Dec 04, 2020 | 30.76 | 32.12 | 30.44 | 30.53 | 51,988,600 | -1.78(-5.51%) |
Dec 03, 2020 | 35.53 | 36.58 | 32.18 | 32.31 | 32,421,660 | -2.44(-7.02%) |
Dec 02, 2020 | 31.98 | 35.70 | 30.95 | 34.75 | 43,570,012 | -0.11(-0.32%) |
Dec 01, 2020 | 39.19 | 39.35 | 34.23 | 34.86 | 42,090,888 | -1.13(-3.14%) |
Nov 30, 2020 | 38.53 | 38.65 | 35.00 | 35.99 | 29,670,554 | -3.49(-8.84%) |
Nov 27, 2020 | 40.28 | 42.15 | 38.28 | 39.48 | 26,503,600 | -1.24(-3.05%) |
Nov 25, 2020 | 39.46 | 41.83 | 38.75 | 40.72 | 40,985,300 | -3.24(-7.37%) |
Nov 24, 2020 | 47.58 | 47.70 | 41.50 | 43.96 | 64,498,780 | +0.32(+0.73%) |
Nov 23, 2020 | 41.48 | 44.18 | 40.86 | 43.64 | 62,580,664 | +5.52(+14.48%) |
Nov 20, 2020 | 37.03 | 39.87 | 36.30 | 38.12 | 41,860,900 | +1.38(+3.76%) |
Nov 19, 2020 | 35.60 | 37.30 | 34.81 | 36.74 | 26,917,086 | +1.25(+3.52%) |
Nov 18, 2020 | 35.07 | 36.65 | 33.50 | 35.49 | 28,078,932 | +0.44(+1.26%) |
Nov 17, 2020 | 37.78 | 38.00 | 34.45 | 35.05 | 45,466,560 | -0.50(-1.41%) |
Nov 16, 2020 | 31.33 | 36.97 | 30.97 | 35.55 | 85,357,272 | +4.35(+13.94%) |
Nov 13, 2020 | 38.76 | 40.81 | 30.11 | 31.20 | 170,277,600 | -0.58(-1.83%) |
Nov 12, 2020 | 27.06 | 32.78 | 26.40 | 31.78 | 83,858,752 | +6.81(+27.27%) |
Nov 11, 2020 | 24.07 | 25.27 | 23.06 | 24.97 | 11,824,194 | -0.27(-1.07%) |
Nov 10, 2020 | 25.80 | 26.48 | 23.18 | 25.24 | 16,841,630 | -1.06(-4.03%) |
Nov 09, 2020 | 26.18 | 26.52 | 25.29 | 26.30 | 14,704,401 | -0.16(-0.60%) |
Nov 06, 2020 | 27.59 | 28.32 | 25.30 | 26.46 | 32,691,600 | -1.63(-5.80%) |
Nov 05, 2020 | 26.96 | 28.49 | 26.00 | 28.09 | 31,671,964 | +2.78(+10.98%) |
Nov 04, 2020 | 25.69 | 27.67 | 24.06 | 25.31 | 28,787,532 | +1.26(+5.24%) |
Nov 03, 2020 | 23.40 | 24.17 | 22.05 | 24.05 | 15,515,949 | +1.17(+5.11%) |
Nov 02, 2020 | 21.76 | 23.30 | 21.36 | 22.88 | 24,888,360 | +2.71(+13.44%) |
Oct 30, 2020 | 20.49 | 21.72 | 20.07 | 20.17 | 11,956,800 | -0.45(-2.18%) |
Oct 29, 2020 | 19.31 | 21.40 | 19.17 | 20.62 | 14,634,205 | +1.93(+10.33%) |
Oct 28, 2020 | 18.68 | 19.10 | 17.92 | 18.69 | 6,228,741 | -0.52(-2.71%) |
Oct 27, 2020 | 18.96 | 19.61 | 18.62 | 19.21 | 4,294,310 | +0.21(+1.11%) |
Oct 26, 2020 | 18.30 | 19.26 | 18.30 | 19.00 | 5,670,271 | +0.60(+3.26%) |
Oct 23, 2020 | 18.90 | 18.99 | 18.31 | 18.40 | 3,624,200 | -0.58(-3.06%) |
Oct 22, 2020 | 20.00 | 20.10 | 18.72 | 18.98 | 6,338,644 | -0.41(-2.11%) |
Oct 21, 2020 | 20.30 | 21.10 | 19.36 | 19.39 | 8,389,558 | -1.10(-5.37%) |
Oct 20, 2020 | 19.21 | 20.78 | 19.00 | 20.49 | 7,603,790 | +1.31(+6.83%) |
Oct 19, 2020 | 20.34 | 20.37 | 18.91 | 19.18 | 6,438,920 | -0.59(-2.98%) |
Oct 16, 2020 | 20.85 | 21.12 | 19.61 | 19.77 | 7,455,900 | -0.73(-3.56%) |
Oct 15, 2020 | 20.35 | 21.47 | 19.78 | 20.50 | 11,731,486 | -0.28(-1.35%) |
Oct 14, 2020 | 20.17 | 21.86 | 20.06 | 20.78 | 16,766,872 | +1.35(+6.95%) |
Oct 13, 2020 | 18.81 | 19.73 | 18.53 | 19.43 | 7,886,422 | +0.27(+1.41%) |
Oct 12, 2020 | 18.06 | 19.34 | 17.61 | 19.16 | 13,982,694 | +1.56(+8.86%) |
Oct 09, 2020 | 18.03 | 18.36 | 17.50 | 17.60 | 3,833,000 | -0.33(-1.84%) |
Oct 08, 2020 | 17.98 | 18.28 | 17.72 | 17.93 | 3,219,925 | +0.16(+0.90%) |
Oct 07, 2020 | 17.60 | 18.08 | 17.41 | 17.77 | 3,096,019 | +0.42(+2.42%) |
Oct 06, 2020 | 17.72 | 18.23 | 17.25 | 17.35 | 5,656,622 | -0.17(-0.97%) |
Oct 05, 2020 | 17.42 | 18.13 | 17.15 | 17.52 | 8,142,186 | +0.60(+3.55%) |
Oct 02, 2020 | 16.25 | 18.00 | 16.20 | 16.92 | 8,396,700 | +0.12(+0.71%) |
Oct 01, 2020 | 17.76 | 17.78 | 16.55 | 16.80 | 5,407,732 | -0.59(-3.39%) |
Sep 30, 2020 | 17.62 | 18.24 | 17.09 | 17.39 | 7,616,704 | +0.36(+2.11%) |
Sep 29, 2020 | 16.08 | 17.16 | 16.00 | 17.03 | 6,050,957 | +0.95(+5.91%) |
Sep 28, 2020 | 16.19 | 16.21 | 15.74 | 16.08 | 4,717,092 | +0.28(+1.77%) |
Sep 25, 2020 | 15.35 | 16.07 | 15.23 | 15.80 | 3,636,700 | +0.71(+4.71%) |
Sep 24, 2020 | 15.50 | 15.97 | 15.02 | 15.09 | 6,839,585 | -0.59(-3.76%) |
Sep 23, 2020 | 16.75 | 16.75 | 15.61 | 15.68 | 6,577,229 | -1.06(-6.33%) |
Sep 22, 2020 | 16.56 | 17.18 | 16.42 | 16.74 | 3,025,224 | +0.31(+1.89%) |
Sep 21, 2020 | 16.50 | 16.87 | 16.00 | 16.43 | 4,286,144 | -0.60(-3.52%) |
Sep 18, 2020 | 17.57 | 17.68 | 16.57 | 17.03 | 3,817,500 | -0.23(-1.33%) |
Sep 17, 2020 | 16.74 | 17.65 | 16.70 | 17.26 | 3,131,019 | -0.26(-1.48%) |
Sep 16, 2020 | 18.20 | 18.43 | 17.42 | 17.52 | 5,722,504 | -0.67(-3.68%) |
Sep 15, 2020 | 17.66 | 18.75 | 17.65 | 18.19 | 9,368,173 | +0.72(+4.12%) |
Sep 14, 2020 | 16.60 | 17.71 | 16.31 | 17.47 | 6,422,778 | +1.26(+7.77%) |
Sep 11, 2020 | 16.19 | 16.70 | 16.05 | 16.21 | 3,914,900 | +0.16(+1.00%) |
Sep 10, 2020 | 16.17 | 16.73 | 15.86 | 16.05 | 5,886,921 | +0.25(+1.58%) |
Sep 09, 2020 | 16.41 | 16.95 | 15.79 | 15.80 | 9,088,563 | +0.01(+0.06%) |
Sep 08, 2020 | 16.00 | 16.35 | 15.24 | 15.79 | 11,056,215 | -1.04(-6.18%) |
Sep 04, 2020 | 17.08 | 17.90 | 16.04 | 16.83 | 11,650,600 | -0.08(-0.47%) |
Sep 03, 2020 | 17.17 | 17.60 | 16.26 | 16.91 | 10,144,609 | -0.96(-5.37%) |
Sep 02, 2020 | 19.38 | 19.68 | 17.20 | 17.87 | 18,407,104 | -0.42(-2.30%) |
Sep 01, 2020 | 17.08 | 18.46 | 16.70 | 18.29 | 18,131,572 | +1.99(+12.21%) |
Aug 31, 2020 | 17.76 | 18.84 | 16.20 | 16.30 | 18,282,310 | -1.30(-7.39%) |
Aug 28, 2020 | 20.21 | 20.50 | 17.60 | 17.60 | 14,725,000 | -1.78(-9.18%) |
Aug 27, 2020 | 22.26 | 22.31 | 19.30 | 19.38 | 29,277,334 | -4.00(-17.11%) |
Aug 26, 2020 | 18.99 | 24.48 | 18.99 | 23.38 | 31,494,716 | +5.15(+28.25%) |
Aug 25, 2020 | 17.80 | 18.84 | 17.68 | 18.23 | 22,075,682 | +1.14(+6.67%) |
Aug 24, 2020 | 16.30 | 17.20 | 15.88 | 17.09 | 19,305,908 | +2.07(+13.78%) |
Aug 21, 2020 | 14.94 | 15.50 | 14.76 | 15.02 | 4,223,600 | +0.27(+1.83%) |
Aug 20, 2020 | 15.06 | 15.30 | 14.61 | 14.75 | 3,134,510 | -0.29(-1.93%) |
Aug 19, 2020 | 15.98 | 16.07 | 15.01 | 15.04 | 3,285,813 | -0.92(-5.76%) |
Aug 18, 2020 | 15.36 | 16.75 | 15.36 | 15.96 | 7,160,767 | +0.54(+3.50%) |
Aug 17, 2020 | 14.76 | 15.60 | 14.60 | 15.42 | 5,294,332 | +0.82(+5.62%) |
Aug 14, 2020 | 15.35 | 15.36 | 14.31 | 14.60 | 5,070,100 | -0.56(-3.69%) |
Aug 13, 2020 | 15.70 | 15.70 | 15.00 | 15.16 | 5,383,460 | -0.50(-3.19%) |
Aug 12, 2020 | 16.36 | 16.36 | 15.14 | 15.66 | 5,612,045 | -0.34(-2.12%) |
Aug 11, 2020 | 16.93 | 17.03 | 15.83 | 16.00 | 7,336,048 | -0.50(-3.03%) |
Aug 10, 2020 | 17.60 | 17.76 | 16.12 | 16.50 | 7,910,205 | -0.39(-2.31%) |
Aug 07, 2020 | 17.75 | 19.33 | 16.60 | 16.89 | 7,459,700 | -1.61(-8.70%) |
Aug 06, 2020 | 16.80 | 19.90 | 16.63 | 18.50 | 14,131,255 | +1.75(+10.45%) |
Aug 05, 2020 | 16.65 | 17.00 | 16.40 | 16.75 | 3,993,859 | +0.06(+0.36%) |
Aug 04, 2020 | 16.55 | 16.84 | 15.95 | 16.69 | 7,780,753 | +0.33(+2.02%) |
Aug 03, 2020 | 16.26 | 17.00 | 15.77 | 16.36 | 11,735,254 | +0.36(+2.25%) |
Jul 31, 2020 | 16.67 | 17.17 | 15.99 | 16.00 | 19,532,700 | -0.46(-2.79%) |