Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.04 | 31.64 | 29.88 | 30.10 | 7,248,137 | +1.09(+3.77%) |
Jan 28, 2021 | 28.71 | 29.76 | 27.66 | 29.01 | 9,104,621 | +2.93(+11.24%) |
Jan 27, 2021 | 27.20 | 27.25 | 25.92 | 26.08 | 3,681,872 | -1.65(-5.95%) |
Jan 26, 2021 | 27.82 | 28.09 | 27.46 | 27.73 | 1,786,921 | +0.14(+0.50%) |
Jan 25, 2021 | 28.37 | 28.45 | 27.37 | 27.59 | 2,454,089 | -0.44(-1.55%) |
Jan 22, 2021 | 27.51 | 28.39 | 27.38 | 28.03 | 2,845,060 | -0.57(-1.98%) |
Jan 21, 2021 | 29.58 | 29.80 | 28.29 | 28.59 | 3,449,760 | -0.92(-3.11%) |
Jan 20, 2021 | 27.71 | 29.67 | 27.62 | 29.51 | 5,626,190 | +2.12(+7.76%) |
Jan 19, 2021 | 27.82 | 28.13 | 27.12 | 27.39 | 4,984,127 | +0.19(+0.68%) |
Jan 15, 2021 | 28.55 | 28.65 | 27.19 | 27.20 | 4,748,345 | -1.71(-5.90%) |
Jan 14, 2021 | 29.77 | 30.15 | 28.65 | 28.91 | 5,193,360 | -0.76(-2.56%) |
Jan 13, 2021 | 31.10 | 31.27 | 29.64 | 29.67 | 4,343,639 | -1.88(-5.97%) |
Jan 12, 2021 | 31.73 | 31.76 | 30.79 | 31.55 | 2,635,720 | -0.23(-0.73%) |
Jan 11, 2021 | 32.01 | 32.34 | 31.68 | 31.78 | 2,617,472 | -1.06(-3.22%) |
Jan 08, 2021 | 34.48 | 34.54 | 32.16 | 32.84 | 5,216,753 | -2.68(-7.55%) |
Jan 07, 2021 | 35.44 | 35.88 | 34.88 | 35.52 | 2,193,648 | +0.26(+0.74%) |
Jan 06, 2021 | 35.07 | 35.39 | 34.27 | 35.26 | 3,690,693 | -0.17(-0.47%) |
Jan 05, 2021 | 34.87 | 35.50 | 33.91 | 35.43 | 3,447,612 | +0.81(+2.33%) |
Jan 04, 2021 | 33.44 | 34.79 | 32.87 | 34.62 | 4,971,361 | +2.62(+8.17%) |
Dec 31, 2020 | 32.00 | 32.00 | 32.00 | 2,677,920 | -0.51(-1.57%) | |
Dec 30, 2020 | 30.86 | 32.53 | 30.86 | 32.51 | 2,677,920 | +1.72(+5.57%) |
Dec 29, 2020 | 31.11 | 31.47 | 30.42 | 30.80 | 1,901,768 | -0.15(-0.48%) |
Dec 28, 2020 | 31.40 | 31.99 | 30.81 | 30.95 | 2,254,914 | +0.36(+1.18%) |
Dec 24, 2020 | 30.30 | 30.73 | 30.04 | 30.59 | 734,097 | +0.19(+0.61%) |
Dec 23, 2020 | 30.43 | 30.79 | 30.21 | 30.40 | 1,678,211 | +0.58(+1.96%) |
Dec 22, 2020 | 31.28 | 31.47 | 29.73 | 29.82 | 2,558,167 | -1.59(-5.06%) |
Dec 21, 2020 | 31.16 | 31.97 | 31.07 | 31.41 | 2,586,740 | +0.36(+1.15%) |
Dec 18, 2020 | 31.54 | 31.62 | 30.73 | 31.05 | 3,903,722 | -0.55(-1.73%) |
Dec 17, 2020 | 31.23 | 31.86 | 30.84 | 31.60 | 4,218,971 | +1.71(+5.71%) |
Dec 16, 2020 | 28.83 | 29.96 | 28.46 | 29.89 | 3,585,187 | +1.63(+5.78%) |
Dec 15, 2020 | 27.60 | 28.26 | 27.49 | 28.26 | 2,478,342 | +1.49(+5.58%) |
Dec 14, 2020 | 27.69 | 28.07 | 26.73 | 26.76 | 1,944,717 | -0.74(-2.70%) |
Dec 11, 2020 | 27.99 | 28.15 | 27.47 | 27.51 | 1,510,680 | -0.43(-1.53%) |
Dec 10, 2020 | 28.05 | 28.57 | 27.66 | 27.93 | 2,081,949 | +0.10(+0.37%) |
Dec 09, 2020 | 28.67 | 28.79 | 27.53 | 27.83 | 3,061,521 | -1.22(-4.21%) |
Dec 08, 2020 | 29.81 | 29.86 | 28.79 | 29.06 | 2,016,758 | -0.56(-1.88%) |
Dec 07, 2020 | 28.20 | 30.02 | 28.18 | 29.61 | 2,596,562 | +1.25(+4.41%) |
Dec 04, 2020 | 28.68 | 28.88 | 28.20 | 28.36 | 1,604,383 | -0.10(-0.36%) |
Dec 03, 2020 | 28.92 | 29.05 | 28.04 | 28.46 | 1,716,417 | -0.26(-0.90%) |
Dec 02, 2020 | 28.82 | 28.91 | 28.30 | 28.72 | 2,101,034 | +0.06(+0.19%) |
Dec 01, 2020 | 28.57 | 28.93 | 27.88 | 28.67 | 3,112,705 | +1.28(+4.67%) |
Nov 30, 2020 | 26.90 | 27.53 | 26.42 | 27.39 | 2,240,108 | +0.38(+1.41%) |
Nov 27, 2020 | 26.58 | 27.14 | 26.27 | 27.01 | 2,116,461 | -0.04(-0.14%) |
Nov 25, 2020 | 27.08 | 27.32 | 26.76 | 27.04 | 2,007,986 | +0.35(+1.32%) |
Nov 24, 2020 | 26.43 | 27.12 | 26.29 | 26.69 | 3,308,951 | -0.31(-1.13%) |
Nov 23, 2020 | 28.14 | 28.22 | 26.62 | 27.00 | 3,857,308 | -1.57(-5.49%) |
Nov 20, 2020 | 28.90 | 29.31 | 28.48 | 28.56 | 1,800,092 | +0.40(+1.42%) |
Nov 19, 2020 | 27.94 | 28.67 | 27.94 | 28.16 | 2,060,826 | -0.49(-1.72%) |
Nov 18, 2020 | 29.41 | 29.54 | 28.60 | 28.66 | 2,083,278 | -0.78(-2.65%) |
Nov 17, 2020 | 30.09 | 30.24 | 29.41 | 29.44 | 1,915,230 | -0.87(-2.88%) |
Nov 16, 2020 | 30.51 | 30.81 | 29.90 | 30.31 | 1,392,173 | -0.32(-1.03%) |
Nov 13, 2020 | 30.96 | 31.16 | 30.34 | 30.62 | 1,465,499 | +0.38(+1.26%) |
Nov 12, 2020 | 29.85 | 30.97 | 29.71 | 30.24 | 1,911,137 | +0.78(+2.64%) |
Nov 11, 2020 | 30.05 | 30.36 | 29.33 | 29.47 | 2,020,516 | -0.76(-2.51%) |
Nov 10, 2020 | 31.51 | 31.67 | 30.20 | 30.22 | 2,687,207 | -1.01(-3.23%) |
Nov 09, 2020 | 32.56 | 32.65 | 30.94 | 31.23 | 3,453,682 | -2.94(-8.61%) |
Nov 06, 2020 | 33.72 | 34.50 | 33.15 | 34.18 | 2,998,129 | +0.76(+2.27%) |
Nov 05, 2020 | 30.95 | 33.57 | 30.77 | 33.42 | 4,319,975 | +3.70(+12.46%) |
Nov 04, 2020 | 31.39 | 31.46 | 29.68 | 29.71 | 2,232,822 | -1.72(-5.48%) |
Nov 03, 2020 | 30.68 | 31.56 | 30.34 | 31.44 | 2,839,343 | +1.08(+3.57%) |