Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.75 | 32.75 | 31.63 | 31.88 | 67,847,304 | +0.04(+0.11%) |
Jan 28, 2021 | 31.93 | 32.26 | 31.83 | 31.85 | 44,399,212 | +0.01(+0.03%) |
Jan 27, 2021 | 32.50 | 32.54 | 31.78 | 31.84 | 57,481,264 | -0.94(-2.87%) |
Jan 26, 2021 | 32.74 | 33.03 | 32.64 | 32.78 | 31,468,856 | +0.03(+0.08%) |
Jan 25, 2021 | 32.11 | 32.76 | 31.91 | 32.75 | 36,078,104 | +0.64(+2.00%) |
Jan 22, 2021 | 31.91 | 32.35 | 31.85 | 32.11 | 29,904,728 | +0.06(+0.19%) |
Jan 21, 2021 | 31.97 | 32.14 | 31.76 | 32.05 | 38,504,268 | -0.02(-0.05%) |
Jan 20, 2021 | 32.32 | 32.34 | 32.03 | 32.06 | 40,180,456 | -0.20(-0.63%) |
Jan 19, 2021 | 32.29 | 32.50 | 32.17 | 32.27 | 38,005,324 | +0.03(+0.08%) |
Jan 15, 2021 | 32.22 | 32.31 | 31.98 | 32.24 | 39,030,240 | -0.04(-0.14%) |
Jan 14, 2021 | 32.31 | 32.47 | 32.16 | 32.28 | 34,374,228 | -0.10(-0.30%) |
Jan 13, 2021 | 32.50 | 32.65 | 32.19 | 32.38 | 35,263,256 | -0.28(-0.86%) |
Jan 12, 2021 | 33.12 | 33.20 | 32.35 | 32.66 | 54,383,564 | -0.52(-1.56%) |
Jan 11, 2021 | 32.70 | 33.23 | 32.64 | 33.18 | 53,827,488 | +0.56(+1.72%) |
Jan 08, 2021 | 32.64 | 32.97 | 32.42 | 32.62 | 38,090,564 | +0.06(+0.19%) |
Jan 07, 2021 | 32.54 | 32.64 | 32.21 | 32.56 | 31,574,564 | +0.17(+0.52%) |
Jan 06, 2021 | 32.35 | 32.93 | 32.30 | 32.39 | 39,680,684 | -0.28(-0.86%) |
Jan 05, 2021 | 32.26 | 32.83 | 32.15 | 32.67 | 33,998,064 | +0.33(+1.03%) |
Jan 04, 2021 | 32.39 | 32.45 | 31.86 | 32.34 | 38,170,492 | +0.00(+0.00%) |
Dec 31, 2020 | 32.34 | 32.34 | 32.34 | 28,276,248 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.53 | 32.72 | 32.24 | 32.28 | 28,276,248 | -0.27(-0.84%) |
Dec 29, 2020 | 32.42 | 32.68 | 32.32 | 32.55 | 26,314,362 | +0.20(+0.62%) |
Dec 28, 2020 | 32.82 | 33.01 | 32.22 | 32.35 | 30,652,440 | -0.40(-1.21%) |
Dec 24, 2020 | 32.86 | 33.01 | 32.66 | 32.74 | 16,835,760 | -0.15(-0.45%) |
Dec 23, 2020 | 32.51 | 33.08 | 32.40 | 32.89 | 41,105,336 | +0.62(+1.91%) |
Dec 22, 2020 | 32.69 | 32.79 | 32.15 | 32.28 | 38,321,868 | -0.56(-1.71%) |
Dec 21, 2020 | 32.75 | 32.86 | 32.43 | 32.84 | 46,359,636 | -0.26(-0.80%) |
Dec 18, 2020 | 33.37 | 33.46 | 32.94 | 33.10 | 68,593,704 | -0.31(-0.92%) |
Dec 17, 2020 | 33.23 | 33.49 | 32.78 | 33.41 | 59,087,764 | +0.17(+0.50%) |
Dec 16, 2020 | 33.54 | 33.80 | 33.15 | 33.24 | 64,001,584 | -0.76(-2.25%) |
Dec 15, 2020 | 34.31 | 34.42 | 33.57 | 34.01 | 74,802,048 | -0.44(-1.28%) |
Dec 14, 2020 | 36.56 | 36.60 | 34.32 | 34.45 | 107,672,840 | -1.68(-4.64%) |
Dec 11, 2020 | 36.87 | 36.96 | 35.75 | 36.12 | 69,137,704 | -0.54(-1.46%) |
Dec 10, 2020 | 36.74 | 37.09 | 36.40 | 36.66 | 63,700,548 | -0.11(-0.29%) |
Dec 09, 2020 | 37.84 | 37.85 | 36.13 | 36.76 | 97,662,368 | -0.62(-1.67%) |
Dec 08, 2020 | 36.37 | 37.57 | 36.33 | 37.39 | 98,586,496 | +1.15(+3.18%) |
Dec 07, 2020 | 35.72 | 36.37 | 35.46 | 36.24 | 54,326,888 | +0.80(+2.26%) |
Dec 04, 2020 | 35.04 | 35.53 | 35.04 | 35.44 | 40,259,960 | +0.22(+0.62%) |
Dec 03, 2020 | 36.00 | 36.04 | 34.72 | 35.22 | 77,688,592 | -0.62(-1.74%) |
Dec 02, 2020 | 35.55 | 36.38 | 35.40 | 35.84 | 95,543,616 | +1.22(+3.53%) |
Dec 01, 2020 | 34.61 | 35.58 | 34.27 | 34.62 | 82,528,504 | +0.97(+2.87%) |
Nov 30, 2020 | 33.34 | 34.09 | 33.03 | 33.66 | 74,019,168 | +0.95(+2.90%) |
Nov 27, 2020 | 32.31 | 32.73 | 32.28 | 32.71 | 28,773,018 | +0.61(+1.92%) |
Nov 25, 2020 | 32.09 | 32.12 | 31.84 | 32.09 | 30,684,018 | -0.06(-0.19%) |
Nov 24, 2020 | 31.74 | 32.28 | 31.64 | 32.15 | 48,263,336 | +0.07(+0.22%) |
Nov 23, 2020 | 32.53 | 32.58 | 31.81 | 32.08 | 49,486,764 | -0.16(-0.49%) |
Nov 20, 2020 | 32.24 | 32.78 | 32.01 | 32.24 | 69,020,224 | +0.45(+1.41%) |
Nov 19, 2020 | 32.15 | 32.18 | 31.50 | 31.79 | 48,942,708 | -0.11(-0.36%) |
Nov 18, 2020 | 32.44 | 32.87 | 31.89 | 31.91 | 72,019,168 | +0.25(+0.78%) |
Nov 17, 2020 | 32.06 | 32.06 | 31.47 | 31.66 | 53,320,624 | +0.55(+1.76%) |
Nov 16, 2020 | 31.56 | 31.63 | 30.71 | 31.11 | 85,814,480 | -1.08(-3.34%) |
Nov 13, 2020 | 31.56 | 32.22 | 31.43 | 32.19 | 45,897,528 | +0.89(+2.85%) |
Nov 12, 2020 | 31.91 | 31.96 | 31.04 | 31.30 | 53,237,124 | -0.79(-2.47%) |
Nov 11, 2020 | 32.41 | 33.51 | 31.59 | 32.09 | 67,044,012 | -0.15(-0.47%) |
Nov 10, 2020 | 33.71 | 33.79 | 32.06 | 32.24 | 91,041,392 | -0.43(-1.33%) |
Nov 09, 2020 | 34.89 | 35.00 | 31.99 | 32.67 | 261,437,824 | +2.33(+7.69%) |
Nov 06, 2020 | 30.33 | 30.61 | 30.08 | 30.34 | 27,172,294 | +0.01(+0.03%) |
Nov 05, 2020 | 31.05 | 31.09 | 30.33 | 30.33 | 38,586,072 | -0.47(-1.52%) |
Nov 04, 2020 | 30.57 | 31.45 | 30.49 | 30.80 | 46,991,532 | +0.94(+3.15%) |
Nov 03, 2020 | 30.05 | 30.21 | 29.77 | 29.86 | 24,847,514 | -0.03(-0.11%) |