Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.81 | 31.81 | 30.73 | 30.97 | 69,849,688 | +0.03(+0.11%) |
Jan 28, 2021 | 31.01 | 31.34 | 30.92 | 30.93 | 45,709,568 | +0.01(+0.03%) |
Jan 27, 2021 | 31.56 | 31.61 | 30.86 | 30.92 | 59,177,720 | -0.91(-2.87%) |
Jan 26, 2021 | 31.80 | 32.08 | 31.71 | 31.84 | 32,397,602 | +0.03(+0.08%) |
Jan 25, 2021 | 31.19 | 31.82 | 30.99 | 31.81 | 37,142,884 | +0.62(+2.00%) |
Jan 22, 2021 | 30.99 | 31.43 | 30.93 | 31.19 | 30,787,312 | +0.06(+0.19%) |
Jan 21, 2021 | 31.05 | 31.22 | 30.85 | 31.13 | 39,640,648 | -0.02(-0.05%) |
Jan 20, 2021 | 31.39 | 31.41 | 31.11 | 31.15 | 41,366,308 | -0.20(-0.63%) |
Jan 19, 2021 | 31.37 | 31.57 | 31.25 | 31.34 | 39,126,984 | +0.03(+0.08%) |
Jan 15, 2021 | 31.30 | 31.38 | 31.06 | 31.32 | 40,182,144 | -0.04(-0.14%) |
Jan 14, 2021 | 31.38 | 31.54 | 31.24 | 31.36 | 35,388,720 | -0.09(-0.30%) |
Jan 13, 2021 | 31.57 | 31.72 | 31.27 | 31.45 | 36,303,988 | -0.27(-0.86%) |
Jan 12, 2021 | 32.17 | 32.25 | 31.42 | 31.73 | 55,988,596 | -0.50(-1.56%) |
Jan 11, 2021 | 31.76 | 32.28 | 31.70 | 32.23 | 55,416,104 | +0.55(+1.72%) |
Jan 08, 2021 | 31.71 | 32.02 | 31.49 | 31.68 | 39,214,736 | +0.06(+0.19%) |
Jan 07, 2021 | 31.61 | 31.70 | 31.29 | 31.62 | 32,506,430 | +0.16(+0.52%) |
Jan 06, 2021 | 31.43 | 31.98 | 31.38 | 31.46 | 40,851,788 | -0.27(-0.86%) |
Jan 05, 2021 | 31.33 | 31.89 | 31.23 | 31.73 | 35,001,456 | +0.32(+1.03%) |
Jan 04, 2021 | 31.46 | 31.52 | 30.95 | 31.41 | 39,297,024 | +0.00(+0.00%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 29,110,770 | +0.06(+0.19%) | |
Dec 30, 2020 | 31.60 | 31.78 | 31.32 | 31.35 | 29,110,770 | -0.26(-0.84%) |
Dec 29, 2020 | 31.49 | 31.74 | 31.39 | 31.62 | 27,090,982 | +0.20(+0.62%) |
Dec 28, 2020 | 31.88 | 32.07 | 31.30 | 31.42 | 31,557,090 | -0.38(-1.21%) |
Dec 24, 2020 | 31.91 | 32.06 | 31.73 | 31.80 | 17,332,636 | -0.15(-0.45%) |
Dec 23, 2020 | 31.58 | 32.13 | 31.47 | 31.95 | 42,318,484 | +0.60(+1.91%) |
Dec 22, 2020 | 31.75 | 31.85 | 31.23 | 31.35 | 39,452,868 | -0.55(-1.71%) |
Dec 21, 2020 | 31.81 | 31.91 | 31.50 | 31.90 | 47,727,856 | -0.26(-0.80%) |
Dec 18, 2020 | 32.42 | 32.50 | 32.00 | 32.15 | 70,618,120 | -0.30(-0.92%) |
Dec 17, 2020 | 32.28 | 32.53 | 31.84 | 32.45 | 60,831,632 | +0.16(+0.50%) |
Dec 16, 2020 | 32.58 | 32.83 | 32.20 | 32.29 | 65,890,472 | -0.74(-2.25%) |
Dec 15, 2020 | 33.33 | 33.43 | 32.60 | 33.03 | 77,009,688 | -0.43(-1.28%) |
Dec 14, 2020 | 35.51 | 35.55 | 33.34 | 33.46 | 110,850,608 | -1.63(-4.64%) |
Dec 11, 2020 | 35.81 | 35.90 | 34.72 | 35.09 | 71,178,176 | -0.52(-1.46%) |
Dec 10, 2020 | 35.69 | 36.03 | 35.36 | 35.61 | 65,580,552 | -0.10(-0.29%) |
Dec 09, 2020 | 36.75 | 36.76 | 35.10 | 35.71 | 100,544,696 | -0.61(-1.67%) |
Dec 08, 2020 | 35.33 | 36.50 | 35.28 | 36.32 | 101,496,096 | +1.12(+3.18%) |
Dec 07, 2020 | 34.70 | 35.33 | 34.45 | 35.20 | 55,930,244 | +0.78(+2.26%) |
Dec 04, 2020 | 34.04 | 34.52 | 34.04 | 34.42 | 41,448,156 | +0.21(+0.62%) |
Dec 03, 2020 | 34.97 | 35.01 | 33.72 | 34.21 | 79,981,424 | -0.61(-1.74%) |
Dec 02, 2020 | 34.53 | 35.34 | 34.39 | 34.81 | 98,363,408 | +1.19(+3.53%) |
Dec 01, 2020 | 33.62 | 34.56 | 33.29 | 33.63 | 84,964,184 | +0.94(+2.87%) |
Nov 30, 2020 | 32.38 | 33.11 | 32.08 | 32.69 | 76,203,704 | +0.92(+2.90%) |
Nov 27, 2020 | 31.38 | 31.79 | 31.36 | 31.77 | 29,622,200 | +0.60(+1.92%) |
Nov 25, 2020 | 31.17 | 31.20 | 30.92 | 31.17 | 31,589,600 | -0.06(-0.19%) |
Nov 24, 2020 | 30.83 | 31.35 | 30.74 | 31.23 | 49,687,740 | +0.07(+0.22%) |
Nov 23, 2020 | 31.60 | 31.65 | 30.90 | 31.16 | 50,947,272 | -0.15(-0.49%) |
Nov 20, 2020 | 31.32 | 31.84 | 31.09 | 31.32 | 71,057,232 | +0.44(+1.41%) |
Nov 19, 2020 | 31.23 | 31.26 | 30.60 | 30.88 | 50,387,164 | -0.11(-0.36%) |
Nov 18, 2020 | 31.51 | 31.93 | 30.98 | 30.99 | 74,144,688 | +0.24(+0.78%) |
Nov 17, 2020 | 31.14 | 31.15 | 30.57 | 30.75 | 54,894,284 | +0.53(+1.76%) |
Nov 16, 2020 | 30.65 | 30.72 | 29.83 | 30.22 | 88,347,136 | -1.04(-3.34%) |
Nov 13, 2020 | 30.66 | 31.29 | 30.53 | 31.27 | 47,252,108 | +0.87(+2.85%) |
Nov 12, 2020 | 30.99 | 31.04 | 30.15 | 30.40 | 54,808,320 | -0.77(-2.47%) |
Nov 11, 2020 | 31.48 | 32.55 | 30.68 | 31.17 | 69,022,696 | -0.15(-0.47%) |
Nov 10, 2020 | 32.75 | 32.82 | 31.14 | 31.32 | 93,728,304 | -0.42(-1.33%) |
Nov 09, 2020 | 33.89 | 33.99 | 31.07 | 31.74 | 269,153,696 | +2.27(+7.69%) |
Nov 06, 2020 | 29.46 | 29.73 | 29.22 | 29.47 | 27,974,234 | +0.01(+0.03%) |
Nov 05, 2020 | 30.16 | 30.20 | 29.46 | 29.46 | 39,724,868 | -0.47(-1.57%) |
Nov 04, 2020 | 29.71 | 30.56 | 29.63 | 29.93 | 48,352,916 | +0.91(+3.15%) |
Nov 03, 2020 | 29.21 | 29.36 | 28.93 | 29.02 | 25,567,366 | -0.03(-0.11%) |