Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.75 | 32.75 | 31.63 | 31.88 | 67,854,328 | +0.04(+0.11%) |
Jan 28, 2021 | 31.92 | 32.26 | 31.82 | 31.84 | 44,403,808 | +0.01(+0.03%) |
Jan 27, 2021 | 32.49 | 32.54 | 31.77 | 31.83 | 57,487,216 | -0.94(-2.87%) |
Jan 26, 2021 | 32.74 | 33.03 | 32.64 | 32.77 | 31,472,114 | +0.03(+0.08%) |
Jan 25, 2021 | 32.11 | 32.76 | 31.90 | 32.75 | 36,081,840 | +0.64(+2.00%) |
Jan 22, 2021 | 31.90 | 32.35 | 31.84 | 32.11 | 29,907,824 | +0.06(+0.19%) |
Jan 21, 2021 | 31.97 | 32.14 | 31.75 | 32.04 | 38,508,252 | -0.02(-0.05%) |
Jan 20, 2021 | 32.32 | 32.33 | 32.03 | 32.06 | 40,184,616 | -0.20(-0.63%) |
Jan 19, 2021 | 32.29 | 32.50 | 32.17 | 32.26 | 38,009,260 | +0.03(+0.08%) |
Jan 15, 2021 | 32.22 | 32.31 | 31.97 | 32.24 | 39,034,280 | -0.04(-0.14%) |
Jan 14, 2021 | 32.31 | 32.47 | 32.16 | 32.28 | 34,377,788 | -0.10(-0.30%) |
Jan 13, 2021 | 32.50 | 32.65 | 32.18 | 32.38 | 35,266,908 | -0.28(-0.86%) |
Jan 12, 2021 | 33.12 | 33.19 | 32.34 | 32.66 | 54,389,196 | -0.52(-1.56%) |
Jan 11, 2021 | 32.69 | 33.23 | 32.63 | 33.18 | 53,833,060 | +0.56(+1.72%) |
Jan 08, 2021 | 32.64 | 32.96 | 32.41 | 32.62 | 38,094,508 | +0.06(+0.19%) |
Jan 07, 2021 | 32.54 | 32.63 | 32.21 | 32.55 | 31,577,834 | +0.17(+0.52%) |
Jan 06, 2021 | 32.35 | 32.92 | 32.30 | 32.39 | 39,684,796 | -0.28(-0.86%) |
Jan 05, 2021 | 32.25 | 32.83 | 32.15 | 32.67 | 34,001,584 | +0.33(+1.03%) |
Jan 04, 2021 | 32.39 | 32.45 | 31.86 | 32.33 | 38,174,444 | +0.00(+0.00%) |
Dec 31, 2020 | 32.33 | 32.33 | 32.33 | 28,279,176 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.53 | 32.71 | 32.24 | 32.27 | 28,279,176 | -0.27(-0.84%) |
Dec 29, 2020 | 32.41 | 32.68 | 32.32 | 32.54 | 26,317,088 | +0.20(+0.62%) |
Dec 28, 2020 | 32.82 | 33.01 | 32.22 | 32.34 | 30,655,614 | -0.40(-1.21%) |
Dec 24, 2020 | 32.85 | 33.00 | 32.66 | 32.74 | 16,837,502 | -0.15(-0.45%) |
Dec 23, 2020 | 32.51 | 33.07 | 32.40 | 32.89 | 41,109,592 | +0.61(+1.91%) |
Dec 22, 2020 | 32.69 | 32.79 | 32.15 | 32.27 | 38,325,836 | -0.56(-1.71%) |
Dec 21, 2020 | 32.75 | 32.85 | 32.42 | 32.83 | 46,364,436 | -0.26(-0.80%) |
Dec 18, 2020 | 33.37 | 33.46 | 32.94 | 33.10 | 68,600,808 | -0.31(-0.92%) |
Dec 17, 2020 | 33.23 | 33.48 | 32.77 | 33.41 | 59,093,884 | +0.17(+0.50%) |
Dec 16, 2020 | 33.54 | 33.79 | 33.15 | 33.24 | 64,008,212 | -0.76(-2.25%) |
Dec 15, 2020 | 34.31 | 34.42 | 33.56 | 34.00 | 74,809,792 | -0.44(-1.28%) |
Dec 14, 2020 | 36.56 | 36.59 | 34.32 | 34.44 | 107,683,992 | -1.68(-4.64%) |
Dec 11, 2020 | 36.87 | 36.95 | 35.74 | 36.12 | 69,144,864 | -0.54(-1.46%) |
Dec 10, 2020 | 36.73 | 37.09 | 36.40 | 36.66 | 63,707,144 | -0.11(-0.29%) |
Dec 09, 2020 | 37.83 | 37.84 | 36.13 | 36.76 | 97,672,480 | -0.62(-1.67%) |
Dec 08, 2020 | 36.37 | 37.57 | 36.32 | 37.38 | 98,596,704 | +1.15(+3.18%) |
Dec 07, 2020 | 35.72 | 36.37 | 35.46 | 36.23 | 54,332,512 | +0.80(+2.26%) |
Dec 04, 2020 | 35.04 | 35.53 | 35.04 | 35.43 | 40,264,128 | +0.22(+0.62%) |
Dec 03, 2020 | 36.00 | 36.04 | 34.71 | 35.22 | 77,696,632 | -0.62(-1.74%) |
Dec 02, 2020 | 35.55 | 36.37 | 35.40 | 35.84 | 95,553,512 | +1.22(+3.53%) |
Dec 01, 2020 | 34.61 | 35.58 | 34.27 | 34.62 | 82,537,048 | +0.97(+2.87%) |
Nov 30, 2020 | 33.34 | 34.08 | 33.03 | 33.65 | 74,026,832 | +0.95(+2.90%) |
Nov 27, 2020 | 32.31 | 32.73 | 32.28 | 32.70 | 28,775,996 | +0.61(+1.92%) |
Nov 25, 2020 | 32.09 | 32.11 | 31.83 | 32.09 | 30,687,194 | -0.06(-0.19%) |
Nov 24, 2020 | 31.74 | 32.27 | 31.64 | 32.15 | 48,268,332 | +0.07(+0.22%) |
Nov 23, 2020 | 32.53 | 32.58 | 31.81 | 32.08 | 49,491,888 | -0.16(-0.49%) |
Nov 20, 2020 | 32.24 | 32.77 | 32.01 | 32.24 | 69,027,376 | +0.45(+1.41%) |
Nov 19, 2020 | 32.15 | 32.18 | 31.50 | 31.79 | 48,947,776 | -0.11(-0.36%) |
Nov 18, 2020 | 32.44 | 32.87 | 31.89 | 31.90 | 72,026,632 | +0.25(+0.78%) |
Nov 17, 2020 | 32.05 | 32.06 | 31.46 | 31.66 | 53,326,144 | +0.55(+1.76%) |
Nov 16, 2020 | 31.55 | 31.63 | 30.71 | 31.11 | 85,823,368 | -1.08(-3.34%) |
Nov 13, 2020 | 31.56 | 32.22 | 31.42 | 32.19 | 45,902,280 | +0.89(+2.85%) |
Nov 12, 2020 | 31.90 | 31.95 | 31.04 | 31.29 | 53,242,636 | -0.79(-2.47%) |
Nov 11, 2020 | 32.40 | 33.50 | 31.59 | 32.09 | 67,050,956 | -0.15(-0.47%) |
Nov 10, 2020 | 33.71 | 33.79 | 32.05 | 32.24 | 91,050,816 | -0.43(-1.33%) |
Nov 09, 2020 | 34.89 | 34.99 | 31.99 | 32.67 | 261,464,912 | +2.33(+7.69%) |
Nov 06, 2020 | 30.33 | 30.60 | 30.08 | 30.34 | 27,175,108 | +0.01(+0.03%) |
Nov 05, 2020 | 31.04 | 31.09 | 30.33 | 30.33 | 38,590,068 | -0.47(-1.52%) |
Nov 04, 2020 | 30.57 | 31.45 | 30.49 | 30.79 | 46,996,396 | +0.94(+3.15%) |
Nov 03, 2020 | 30.05 | 30.21 | 29.76 | 29.85 | 24,850,084 | -0.03(-0.11%) |