Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.19 | 33.26 | 33.09 | 33.13 | 1,266,687 | -0.07(-0.22%) |
Jan 28, 2021 | 33.21 | 33.30 | 33.18 | 33.20 | 1,025,945 | +0.06(+0.19%) |
Jan 27, 2021 | 33.17 | 33.21 | 33.05 | 33.13 | 1,150,868 | -0.09(-0.27%) |
Jan 26, 2021 | 33.25 | 33.25 | 33.19 | 33.22 | 1,104,654 | -0.01(-0.02%) |
Jan 25, 2021 | 33.23 | 33.24 | 33.11 | 33.23 | 1,609,135 | +0.00(+0.00%) |
Jan 22, 2021 | 33.22 | 33.28 | 33.19 | 33.23 | 1,058,762 | -0.08(-0.24%) |
Jan 21, 2021 | 33.34 | 33.34 | 33.27 | 33.31 | 1,015,212 | -0.01(-0.02%) |
Jan 20, 2021 | 33.35 | 33.35 | 33.26 | 33.32 | 1,392,548 | +0.10(+0.31%) |
Jan 19, 2021 | 33.25 | 33.25 | 33.17 | 33.21 | 1,889,126 | +0.07(+0.22%) |
Jan 15, 2021 | 33.18 | 33.22 | 33.10 | 33.14 | 2,179,542 | -0.05(-0.15%) |
Jan 14, 2021 | 33.21 | 33.23 | 33.17 | 33.19 | 1,635,780 | -0.01(-0.02%) |
Jan 13, 2021 | 33.11 | 33.21 | 33.09 | 33.20 | 1,771,857 | +0.10(+0.29%) |
Jan 12, 2021 | 33.06 | 33.13 | 33.01 | 33.10 | 1,678,671 | +0.04(+0.12%) |
Jan 11, 2021 | 33.11 | 33.16 | 33.03 | 33.06 | 1,700,163 | -0.16(-0.48%) |
Jan 08, 2021 | 33.25 | 33.25 | 33.13 | 33.22 | 2,966,250 | +0.06(+0.19%) |
Jan 07, 2021 | 33.18 | 33.23 | 33.14 | 33.16 | 1,033,182 | +0.09(+0.27%) |
Jan 06, 2021 | 33.14 | 33.21 | 33.06 | 33.07 | 4,023,708 | -0.08(-0.24%) |
Jan 05, 2021 | 33.09 | 33.18 | 33.08 | 33.15 | 1,366,527 | +0.03(+0.10%) |
Jan 04, 2021 | 33.24 | 33.24 | 33.02 | 33.12 | 1,794,537 | -0.08(-0.24%) |
Dec 31, 2020 | 33.20 | 33.20 | 33.20 | 1,722,222 | +0.05(+0.15%) | |
Dec 30, 2020 | 33.13 | 33.19 | 33.12 | 33.15 | 1,722,222 | +0.06(+0.17%) |
Dec 29, 2020 | 33.16 | 33.19 | 33.08 | 33.09 | 2,072,199 | -0.01(-0.02%) |
Dec 28, 2020 | 33.16 | 33.17 | 33.08 | 33.10 | 1,040,564 | +0.00(+0.00%) |
Dec 24, 2020 | 33.05 | 33.10 | 33.05 | 33.10 | 449,157 | +0.10(+0.29%) |
Dec 23, 2020 | 32.95 | 33.03 | 32.94 | 33.01 | 1,276,372 | +0.12(+0.37%) |
Dec 22, 2020 | 32.85 | 32.90 | 32.84 | 32.88 | 655,140 | +0.05(+0.15%) |
Dec 21, 2020 | 32.85 | 32.89 | 32.77 | 32.84 | 1,235,000 | -0.10(-0.29%) |
Dec 18, 2020 | 32.97 | 32.97 | 32.89 | 32.93 | 1,137,682 | +0.00(+0.00%) |
Dec 17, 2020 | 32.94 | 32.95 | 32.89 | 32.93 | 1,244,427 | +0.07(+0.20%) |
Dec 16, 2020 | 32.89 | 32.91 | 32.77 | 32.87 | 1,007,174 | -0.05(-0.15%) |
Dec 15, 2020 | 32.85 | 32.93 | 32.80 | 32.92 | 2,142,126 | +0.11(+0.34%) |
Dec 14, 2020 | 32.87 | 32.88 | 32.76 | 32.80 | 1,424,885 | -0.01(-0.02%) |
Dec 11, 2020 | 32.83 | 32.88 | 32.75 | 32.81 | 18,626,022 | -0.02(-0.07%) |
Dec 10, 2020 | 32.75 | 32.88 | 32.72 | 32.84 | 2,344,018 | +0.06(+0.20%) |
Dec 09, 2020 | 32.86 | 32.86 | 32.71 | 32.77 | 1,879,889 | -0.04(-0.12%) |
Dec 08, 2020 | 32.82 | 32.85 | 32.78 | 32.81 | 1,814,817 | +0.01(+0.02%) |
Dec 07, 2020 | 32.80 | 32.82 | 32.76 | 32.80 | 979,931 | +0.00(+0.00%) |
Dec 04, 2020 | 32.77 | 32.84 | 32.74 | 32.80 | 3,113,281 | +0.13(+0.39%) |
Dec 03, 2020 | 32.73 | 32.76 | 32.67 | 32.67 | 5,036,528 | -0.01(-0.02%) |
Dec 02, 2020 | 32.62 | 32.71 | 32.57 | 32.68 | 1,188,768 | +0.07(+0.22%) |
Dec 01, 2020 | 32.61 | 32.66 | 32.57 | 32.61 | 1,733,076 | +0.14(+0.42%) |
Nov 30, 2020 | 32.54 | 32.54 | 32.41 | 32.47 | 1,722,259 | -0.04(-0.12%) |
Nov 27, 2020 | 32.56 | 32.56 | 32.49 | 32.51 | 625,170 | +0.06(+0.20%) |
Nov 25, 2020 | 32.48 | 32.51 | 32.43 | 32.45 | 7,445,261 | -0.01(-0.02%) |
Nov 24, 2020 | 32.51 | 32.56 | 32.43 | 32.46 | 2,167,013 | +0.05(+0.15%) |
Nov 23, 2020 | 32.41 | 32.43 | 32.34 | 32.41 | 1,046,229 | +0.09(+0.27%) |
Nov 20, 2020 | 32.36 | 32.37 | 32.30 | 32.32 | 1,231,913 | -0.05(-0.15%) |
Nov 19, 2020 | 32.27 | 32.40 | 32.21 | 32.37 | 2,926,660 | +0.13(+0.40%) |
Nov 18, 2020 | 32.35 | 32.38 | 32.23 | 32.24 | 1,739,951 | -0.06(-0.20%) |
Nov 17, 2020 | 32.26 | 32.35 | 32.20 | 32.31 | 1,560,947 | +0.03(+0.10%) |
Nov 16, 2020 | 32.24 | 32.28 | 32.19 | 32.27 | 996,174 | +0.18(+0.57%) |
Nov 13, 2020 | 32.04 | 32.13 | 31.99 | 32.09 | 1,049,765 | +0.10(+0.32%) |
Nov 12, 2020 | 32.17 | 32.17 | 31.98 | 31.99 | 1,506,854 | -0.18(-0.57%) |
Nov 11, 2020 | 32.28 | 32.28 | 32.12 | 32.17 | 845,135 | -0.02(-0.07%) |
Nov 10, 2020 | 32.23 | 32.28 | 32.09 | 32.20 | 6,061,274 | -0.01(-0.02%) |
Nov 09, 2020 | 32.51 | 32.58 | 32.19 | 32.20 | 3,054,113 | +0.23(+0.72%) |
Nov 06, 2020 | 32.09 | 32.09 | 31.92 | 31.97 | 2,635,069 | -0.06(-0.20%) |
Nov 05, 2020 | 32.10 | 32.16 | 32.00 | 32.04 | 1,526,400 | +0.11(+0.35%) |
Nov 04, 2020 | 31.79 | 32.03 | 31.77 | 31.92 | 2,629,935 | +0.24(+0.77%) |
Nov 03, 2020 | 31.53 | 31.69 | 31.50 | 31.68 | 1,894,105 | +0.24(+0.77%) |