Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.38 | 33.28 | 31.58 | 32.25 | 12,491,300 | +0.04(+0.12%) |
Jan 28, 2021 | 31.20 | 32.38 | 30.63 | 32.21 | 17,905,316 | +0.65(+2.06%) |
Jan 27, 2021 | 31.99 | 32.49 | 31.08 | 31.56 | 23,074,082 | -0.94(-2.89%) |
Jan 26, 2021 | 33.15 | 33.84 | 32.10 | 32.50 | 33,450,094 | +0.51(+1.59%) |
Jan 25, 2021 | 35.04 | 35.20 | 31.76 | 31.99 | 36,869,044 | -2.45(-7.11%) |
Jan 22, 2021 | 34.80 | 35.32 | 33.96 | 34.44 | 20,406,200 | -0.93(-2.63%) |
Jan 21, 2021 | 35.50 | 36.16 | 34.06 | 35.37 | 14,455,394 | -0.23(-0.65%) |
Jan 20, 2021 | 36.78 | 37.65 | 33.90 | 35.60 | 26,033,384 | +0.16(+0.45%) |
Jan 19, 2021 | 33.92 | 36.00 | 33.38 | 35.44 | 28,371,132 | +2.84(+8.71%) |
Jan 15, 2021 | 34.26 | 34.76 | 32.35 | 32.60 | 16,619,900 | -2.10(-6.05%) |
Jan 14, 2021 | 35.37 | 36.25 | 34.52 | 34.70 | 14,653,602 | -0.85(-2.39%) |
Jan 13, 2021 | 36.04 | 36.69 | 34.54 | 35.55 | 18,701,200 | -1.20(-3.27%) |
Jan 12, 2021 | 32.38 | 37.18 | 32.34 | 36.75 | 34,110,532 | +3.96(+12.08%) |
Jan 11, 2021 | 34.37 | 35.04 | 32.33 | 32.79 | 24,574,452 | -1.51(-4.40%) |
Jan 08, 2021 | 37.10 | 37.19 | 33.19 | 34.30 | 30,247,800 | -0.79(-2.25%) |
Jan 07, 2021 | 32.97 | 35.26 | 32.85 | 35.09 | 26,132,684 | +3.33(+10.48%) |
Jan 06, 2021 | 31.20 | 33.50 | 30.80 | 31.76 | 29,896,836 | +0.77(+2.48%) |
Jan 05, 2021 | 32.40 | 33.19 | 30.45 | 30.99 | 23,928,260 | -1.47(-4.53%) |
Jan 04, 2021 | 30.34 | 33.00 | 29.61 | 32.46 | 46,482,728 | +3.63(+12.59%) |
Dec 31, 2020 | 28.83 | 28.83 | 28.83 | 16,931,284 | -0.23(-0.79%) | |
Dec 30, 2020 | 29.27 | 29.44 | 28.52 | 29.06 | 16,931,284 | +0.39(+1.36%) |
Dec 29, 2020 | 27.31 | 29.00 | 26.52 | 28.67 | 18,341,796 | +1.66(+6.15%) |
Dec 28, 2020 | 29.75 | 29.79 | 26.88 | 27.01 | 22,888,860 | -2.31(-7.88%) |
Dec 24, 2020 | 30.29 | 30.38 | 29.14 | 29.32 | 13,413,700 | -1.24(-4.06%) |
Dec 23, 2020 | 31.29 | 31.43 | 29.40 | 30.56 | 14,641,381 | -0.73(-2.33%) |
Dec 22, 2020 | 33.48 | 33.58 | 30.63 | 31.29 | 17,006,128 | -1.57(-4.78%) |
Dec 21, 2020 | 31.16 | 33.70 | 31.11 | 32.86 | 20,268,614 | +1.09(+3.43%) |
Dec 18, 2020 | 31.01 | 32.25 | 30.72 | 31.77 | 22,147,100 | +1.08(+3.52%) |
Dec 17, 2020 | 31.47 | 31.69 | 30.23 | 30.69 | 15,134,026 | -0.67(-2.14%) |
Dec 16, 2020 | 32.46 | 32.48 | 31.01 | 31.36 | 11,753,534 | -0.79(-2.46%) |
Dec 15, 2020 | 31.86 | 33.10 | 31.25 | 32.15 | 17,997,448 | +0.82(+2.62%) |
Dec 14, 2020 | 31.74 | 32.10 | 30.42 | 31.33 | 15,081,594 | -0.03(-0.10%) |
Dec 11, 2020 | 32.20 | 32.99 | 31.06 | 31.36 | 13,625,500 | -1.13(-3.48%) |
Dec 10, 2020 | 31.46 | 33.50 | 30.90 | 32.49 | 16,312,458 | +0.46(+1.44%) |
Dec 09, 2020 | 34.00 | 34.60 | 31.25 | 32.03 | 23,612,928 | -1.28(-3.84%) |
Dec 08, 2020 | 33.77 | 34.74 | 32.82 | 33.31 | 33,015,772 | +1.82(+5.78%) |
Dec 07, 2020 | 30.16 | 32.77 | 29.60 | 31.49 | 34,649,048 | +0.96(+3.14%) |
Dec 04, 2020 | 30.76 | 32.12 | 30.44 | 30.53 | 51,988,600 | -1.78(-5.51%) |
Dec 03, 2020 | 35.53 | 36.58 | 32.18 | 32.31 | 32,421,660 | -2.44(-7.02%) |
Dec 02, 2020 | 31.98 | 35.70 | 30.95 | 34.75 | 43,570,012 | -0.11(-0.32%) |
Dec 01, 2020 | 39.19 | 39.35 | 34.23 | 34.86 | 42,090,888 | -1.13(-3.14%) |
Nov 30, 2020 | 38.53 | 38.65 | 35.00 | 35.99 | 29,670,554 | -3.49(-8.84%) |
Nov 27, 2020 | 40.28 | 42.15 | 38.28 | 39.48 | 26,503,600 | -1.24(-3.05%) |
Nov 25, 2020 | 39.46 | 41.83 | 38.75 | 40.72 | 40,985,300 | -3.24(-7.37%) |
Nov 24, 2020 | 47.58 | 47.70 | 41.50 | 43.96 | 64,498,780 | +0.32(+0.73%) |
Nov 23, 2020 | 41.48 | 44.18 | 40.86 | 43.64 | 62,580,664 | +5.52(+14.48%) |
Nov 20, 2020 | 37.03 | 39.87 | 36.30 | 38.12 | 41,860,900 | +1.38(+3.76%) |
Nov 19, 2020 | 35.60 | 37.30 | 34.81 | 36.74 | 26,917,086 | +1.25(+3.52%) |
Nov 18, 2020 | 35.07 | 36.65 | 33.50 | 35.49 | 28,078,932 | +0.44(+1.26%) |
Nov 17, 2020 | 37.78 | 38.00 | 34.45 | 35.05 | 45,466,560 | -0.50(-1.41%) |
Nov 16, 2020 | 31.33 | 36.97 | 30.97 | 35.55 | 85,357,272 | +4.35(+13.94%) |
Nov 13, 2020 | 38.76 | 40.81 | 30.11 | 31.20 | 170,277,600 | -0.58(-1.83%) |
Nov 12, 2020 | 27.06 | 32.78 | 26.40 | 31.78 | 83,858,752 | +6.81(+27.27%) |
Nov 11, 2020 | 24.07 | 25.27 | 23.06 | 24.97 | 11,824,194 | -0.27(-1.07%) |
Nov 10, 2020 | 25.80 | 26.48 | 23.18 | 25.24 | 16,841,630 | -1.06(-4.03%) |
Nov 09, 2020 | 26.18 | 26.52 | 25.29 | 26.30 | 14,704,401 | -0.16(-0.60%) |
Nov 06, 2020 | 27.59 | 28.32 | 25.30 | 26.46 | 32,691,600 | -1.63(-5.80%) |
Nov 05, 2020 | 26.96 | 28.49 | 26.00 | 28.09 | 31,671,964 | +2.78(+10.98%) |
Nov 04, 2020 | 25.69 | 27.67 | 24.06 | 25.31 | 28,787,532 | +1.26(+5.24%) |
Nov 03, 2020 | 23.40 | 24.17 | 22.05 | 24.05 | 15,515,949 | +1.17(+5.11%) |