Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.58 | 31.09 | 30.42 | 30.47 | 4,676,893 | -0.09(-0.29%) |
Jan 28, 2021 | 30.79 | 31.40 | 30.25 | 30.55 | 5,853,750 | -0.70(-2.24%) |
Jan 27, 2021 | 30.74 | 31.98 | 30.74 | 31.25 | 5,913,757 | +0.24(+0.79%) |
Jan 26, 2021 | 30.51 | 31.07 | 30.47 | 31.01 | 4,536,939 | +0.46(+1.52%) |
Jan 25, 2021 | 30.04 | 31.14 | 29.94 | 30.55 | 4,493,078 | +0.51(+1.69%) |
Jan 22, 2021 | 29.79 | 30.29 | 29.74 | 30.04 | 4,871,406 | +0.28(+0.94%) |
Jan 21, 2021 | 29.54 | 29.81 | 29.22 | 29.76 | 4,825,158 | +0.26(+0.89%) |
Jan 20, 2021 | 29.40 | 29.59 | 28.89 | 29.50 | 4,468,078 | +0.11(+0.39%) |
Jan 19, 2021 | 29.65 | 29.73 | 29.35 | 29.39 | 4,865,604 | -0.20(-0.68%) |
Jan 15, 2021 | 29.65 | 29.93 | 29.52 | 29.59 | 5,107,394 | -0.17(-0.56%) |
Jan 14, 2021 | 29.32 | 29.80 | 29.08 | 29.75 | 4,649,641 | +0.59(+2.01%) |
Jan 13, 2021 | 28.71 | 29.40 | 28.67 | 29.17 | 6,146,648 | +0.41(+1.43%) |
Jan 12, 2021 | 28.92 | 29.12 | 28.44 | 28.76 | 7,199,567 | -0.17(-0.57%) |
Jan 11, 2021 | 29.83 | 29.94 | 28.87 | 28.92 | 7,966,952 | -0.85(-2.85%) |
Jan 08, 2021 | 29.61 | 29.82 | 29.18 | 29.77 | 7,387,851 | +0.25(+0.86%) |
Jan 07, 2021 | 31.18 | 31.19 | 29.50 | 29.52 | 10,180,181 | -1.70(-5.46%) |
Jan 06, 2021 | 31.04 | 31.54 | 31.00 | 31.22 | 4,767,345 | +0.15(+0.48%) |
Jan 05, 2021 | 30.83 | 31.25 | 30.80 | 31.07 | 5,715,138 | -0.38(-1.20%) |
Jan 04, 2021 | 31.81 | 31.88 | 31.25 | 31.45 | 4,966,472 | -0.24(-0.74%) |
Dec 31, 2020 | 31.68 | 31.68 | 31.68 | 1,996,131 | +0.11(+0.36%) | |
Dec 30, 2020 | 31.81 | 31.98 | 31.47 | 31.57 | 1,996,131 | -0.25(-0.80%) |
Dec 29, 2020 | 32.11 | 32.31 | 31.81 | 31.82 | 2,035,847 | -0.17(-0.55%) |
Dec 28, 2020 | 32.06 | 32.20 | 31.84 | 32.00 | 2,396,381 | +0.21(+0.66%) |
Dec 24, 2020 | 31.70 | 31.83 | 31.59 | 31.79 | 924,382 | -0.03(-0.08%) |
Dec 23, 2020 | 31.60 | 31.92 | 31.51 | 31.81 | 2,557,826 | +0.37(+1.17%) |
Dec 22, 2020 | 31.48 | 31.78 | 31.36 | 31.45 | 3,193,064 | +0.02(+0.06%) |
Dec 21, 2020 | 31.27 | 31.58 | 31.01 | 31.43 | 2,908,807 | -0.13(-0.42%) |
Dec 18, 2020 | 31.63 | 31.67 | 31.14 | 31.56 | 6,748,096 | -0.04(-0.14%) |
Dec 17, 2020 | 31.32 | 31.68 | 31.23 | 31.60 | 3,140,352 | +0.52(+1.66%) |
Dec 16, 2020 | 31.18 | 31.42 | 31.02 | 31.09 | 2,783,004 | -0.08(-0.25%) |
Dec 15, 2020 | 31.28 | 31.32 | 30.95 | 31.17 | 3,420,234 | +0.04(+0.11%) |
Dec 14, 2020 | 30.99 | 31.45 | 30.90 | 31.13 | 3,123,457 | +0.24(+0.79%) |
Dec 11, 2020 | 30.84 | 30.96 | 30.63 | 30.89 | 3,666,859 | -0.02(-0.06%) |
Dec 10, 2020 | 31.25 | 31.32 | 30.85 | 30.91 | 2,657,313 | -0.30(-0.95%) |
Dec 09, 2020 | 31.18 | 31.32 | 30.91 | 31.20 | 3,152,304 | +0.01(+0.03%) |
Dec 08, 2020 | 30.96 | 31.21 | 30.77 | 31.19 | 3,040,206 | +0.29(+0.93%) |
Dec 07, 2020 | 31.06 | 31.41 | 30.52 | 30.91 | 3,820,241 | -0.10(-0.34%) |
Dec 04, 2020 | 30.87 | 31.15 | 30.71 | 31.01 | 7,025,400 | +0.10(+0.31%) |
Dec 03, 2020 | 30.63 | 31.03 | 30.59 | 30.91 | 4,111,830 | +0.18(+0.60%) |
Dec 02, 2020 | 31.67 | 31.81 | 30.58 | 30.73 | 4,778,812 | -0.98(-3.09%) |
Dec 01, 2020 | 31.92 | 31.98 | 31.53 | 31.71 | 3,002,047 | -0.24(-0.74%) |
Nov 30, 2020 | 31.46 | 31.98 | 31.28 | 31.95 | 4,636,874 | +0.54(+1.72%) |
Nov 27, 2020 | 31.33 | 31.42 | 31.14 | 31.40 | 799,178 | +0.16(+0.50%) |
Nov 25, 2020 | 31.08 | 31.51 | 31.05 | 31.25 | 2,341,800 | +0.35(+1.13%) |
Nov 24, 2020 | 31.23 | 31.30 | 30.81 | 30.90 | 4,690,103 | -0.30(-0.95%) |
Nov 23, 2020 | 31.25 | 31.36 | 30.87 | 31.19 | 3,018,483 | -0.14(-0.45%) |
Nov 20, 2020 | 31.52 | 31.72 | 31.15 | 31.33 | 3,419,655 | -0.29(-0.91%) |
Nov 19, 2020 | 30.82 | 31.65 | 30.77 | 31.62 | 3,001,577 | +0.62(+2.00%) |
Nov 18, 2020 | 31.32 | 31.56 | 30.99 | 31.00 | 3,176,747 | -0.23(-0.73%) |
Nov 17, 2020 | 31.60 | 31.75 | 31.09 | 31.23 | 3,181,343 | -0.70(-2.19%) |
Nov 16, 2020 | 31.60 | 31.94 | 31.17 | 31.93 | 2,876,735 | +0.45(+1.42%) |
Nov 13, 2020 | 31.11 | 31.50 | 30.98 | 31.48 | 1,779,067 | +0.54(+1.75%) |
Nov 12, 2020 | 31.10 | 31.10 | 30.48 | 30.94 | 3,127,454 | -0.09(-0.28%) |
Nov 11, 2020 | 30.70 | 31.18 | 30.48 | 31.03 | 1,936,315 | +0.46(+1.52%) |
Nov 10, 2020 | 29.95 | 30.57 | 29.66 | 30.56 | 5,268,512 | +0.52(+1.75%) |
Nov 09, 2020 | 31.51 | 31.80 | 29.98 | 30.04 | 5,084,040 | -1.48(-4.69%) |
Nov 06, 2020 | 31.61 | 31.92 | 31.32 | 31.52 | 1,786,621 | -0.08(-0.25%) |
Nov 05, 2020 | 31.98 | 32.05 | 31.57 | 31.60 | 2,384,425 | -0.11(-0.36%) |
Nov 04, 2020 | 31.69 | 32.20 | 31.48 | 31.71 | 2,725,606 | +0.04(+0.11%) |
Nov 03, 2020 | 31.27 | 32.05 | 31.25 | 31.67 | 1,868,342 | +0.57(+1.83%) |