Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.16 | 35.61 | 34.35 | 34.47 | 35,967,576 | -1.18(-3.32%) |
Jan 28, 2021 | 35.53 | 36.09 | 35.21 | 35.66 | 32,626,438 | +0.41(+1.17%) |
Jan 27, 2021 | 35.14 | 36.23 | 34.64 | 35.25 | 56,939,472 | -0.48(-1.35%) |
Jan 26, 2021 | 36.83 | 37.38 | 35.71 | 35.73 | 31,355,104 | -0.78(-2.14%) |
Jan 25, 2021 | 36.48 | 36.62 | 35.84 | 36.51 | 46,660,488 | -0.38(-1.02%) |
Jan 22, 2021 | 36.26 | 36.99 | 35.96 | 36.88 | 28,768,108 | -0.19(-0.52%) |
Jan 21, 2021 | 38.16 | 38.36 | 36.74 | 37.08 | 34,199,192 | -1.30(-3.38%) |
Jan 20, 2021 | 38.56 | 38.66 | 38.00 | 38.38 | 28,912,338 | +0.14(+0.37%) |
Jan 19, 2021 | 37.94 | 38.50 | 37.81 | 38.23 | 31,449,526 | +0.75(+2.01%) |
Jan 15, 2021 | 38.30 | 38.31 | 37.11 | 37.48 | 54,461,092 | -1.52(-3.89%) |
Jan 14, 2021 | 38.11 | 39.45 | 38.08 | 39.00 | 47,505,864 | +1.12(+2.96%) |
Jan 13, 2021 | 38.30 | 38.32 | 37.59 | 37.88 | 31,217,066 | -0.30(-0.78%) |
Jan 12, 2021 | 37.33 | 38.38 | 37.05 | 38.17 | 50,136,796 | +1.29(+3.49%) |
Jan 11, 2021 | 35.53 | 37.03 | 35.32 | 36.88 | 26,741,156 | +0.57(+1.57%) |
Jan 08, 2021 | 36.82 | 36.82 | 36.03 | 36.31 | 35,782,232 | -0.04(-0.12%) |
Jan 07, 2021 | 36.15 | 36.73 | 35.77 | 36.36 | 29,313,622 | +0.53(+1.47%) |
Jan 06, 2021 | 35.46 | 36.17 | 35.00 | 35.83 | 49,182,680 | +1.06(+3.05%) |
Jan 05, 2021 | 33.64 | 35.68 | 33.61 | 34.77 | 54,417,544 | +1.49(+4.48%) |
Jan 04, 2021 | 33.61 | 33.90 | 32.89 | 33.28 | 38,598,548 | +0.05(+0.16%) |
Dec 31, 2020 | 33.23 | 33.23 | 33.23 | 32,180,498 | -0.28(-0.84%) | |
Dec 30, 2020 | 33.02 | 33.82 | 32.94 | 33.51 | 32,180,498 | +0.52(+1.57%) |
Dec 29, 2020 | 33.41 | 33.51 | 32.83 | 32.99 | 21,640,674 | -0.22(-0.66%) |
Dec 28, 2020 | 33.54 | 33.97 | 33.11 | 33.21 | 21,564,592 | -0.21(-0.63%) |
Dec 24, 2020 | 33.64 | 33.64 | 33.09 | 33.42 | 13,061,264 | -0.18(-0.52%) |
Dec 23, 2020 | 33.15 | 34.06 | 33.14 | 33.60 | 30,737,082 | +0.73(+2.21%) |
Dec 22, 2020 | 33.36 | 33.47 | 32.83 | 32.87 | 28,624,650 | -0.56(-1.68%) |
Dec 21, 2020 | 32.80 | 33.72 | 32.45 | 33.43 | 45,693,080 | -0.66(-1.93%) |
Dec 18, 2020 | 34.60 | 34.79 | 33.82 | 34.09 | 42,269,188 | -0.58(-1.67%) |
Dec 17, 2020 | 35.14 | 35.15 | 34.46 | 34.67 | 26,787,412 | -0.16(-0.47%) |
Dec 16, 2020 | 35.09 | 35.22 | 34.59 | 34.83 | 27,521,136 | -0.17(-0.49%) |
Dec 15, 2020 | 34.52 | 35.18 | 34.20 | 35.00 | 33,907,616 | +0.67(+1.97%) |
Dec 14, 2020 | 36.12 | 36.13 | 34.20 | 34.33 | 46,155,180 | -1.25(-3.50%) |
Dec 11, 2020 | 35.75 | 35.76 | 35.07 | 35.58 | 32,451,480 | -0.42(-1.15%) |
Dec 10, 2020 | 34.96 | 36.41 | 34.87 | 35.99 | 44,828,640 | +1.07(+3.07%) |
Dec 09, 2020 | 35.20 | 35.77 | 34.49 | 34.92 | 50,098,324 | +0.08(+0.22%) |
Dec 08, 2020 | 33.91 | 35.19 | 33.90 | 34.84 | 33,431,078 | +0.51(+1.49%) |
Dec 07, 2020 | 34.74 | 34.81 | 34.00 | 34.33 | 40,052,632 | -0.82(-2.34%) |
Dec 04, 2020 | 33.94 | 35.17 | 33.94 | 35.15 | 59,930,536 | +1.82(+5.45%) |
Dec 03, 2020 | 33.14 | 33.74 | 32.80 | 33.34 | 42,163,056 | +0.35(+1.05%) |
Dec 02, 2020 | 31.85 | 33.49 | 31.74 | 32.99 | 43,601,028 | +1.04(+3.25%) |
Dec 01, 2020 | 32.69 | 32.87 | 31.90 | 31.95 | 39,840,036 | +0.15(+0.46%) |
Nov 30, 2020 | 33.29 | 33.34 | 31.74 | 31.80 | 47,980,876 | -1.86(-5.53%) |
Nov 27, 2020 | 33.87 | 34.15 | 33.40 | 33.66 | 21,678,126 | -0.40(-1.17%) |
Nov 25, 2020 | 34.65 | 34.65 | 33.87 | 34.06 | 41,235,864 | -0.81(-2.33%) |
Nov 24, 2020 | 34.29 | 34.97 | 33.98 | 34.88 | 61,770,532 | +1.70(+5.14%) |
Nov 23, 2020 | 31.47 | 33.21 | 31.43 | 33.17 | 44,080,240 | +2.19(+7.07%) |
Nov 20, 2020 | 31.07 | 31.21 | 30.77 | 30.98 | 22,831,540 | -0.16(-0.53%) |
Nov 19, 2020 | 30.43 | 31.21 | 30.12 | 31.15 | 38,048,936 | +0.50(+1.64%) |
Nov 18, 2020 | 31.83 | 31.95 | 30.64 | 30.64 | 47,373,356 | -0.92(-2.91%) |
Nov 17, 2020 | 30.83 | 31.58 | 30.43 | 31.56 | 45,077,872 | +0.32(+1.02%) |
Nov 16, 2020 | 30.56 | 31.31 | 30.18 | 31.24 | 55,384,788 | +1.93(+6.58%) |
Nov 13, 2020 | 28.50 | 29.45 | 28.46 | 29.31 | 45,587,372 | +1.06(+3.77%) |
Nov 12, 2020 | 28.71 | 29.12 | 27.98 | 28.25 | 44,600,692 | -0.98(-3.35%) |
Nov 11, 2020 | 29.85 | 29.91 | 28.95 | 29.23 | 53,788,792 | -0.30(-1.03%) |
Nov 10, 2020 | 29.14 | 29.53 | 28.53 | 29.53 | 84,758,808 | +0.93(+3.24%) |
Nov 09, 2020 | 28.03 | 29.23 | 27.95 | 28.60 | 114,122,336 | +3.57(+14.28%) |
Nov 06, 2020 | 25.58 | 25.96 | 24.93 | 25.03 | 38,400,704 | -0.55(-2.16%) |
Nov 05, 2020 | 25.62 | 26.09 | 25.53 | 25.58 | 36,737,668 | +0.00(+0.00%) |
Nov 04, 2020 | 25.58 | 26.20 | 24.89 | 25.58 | 50,407,468 | +0.03(+0.14%) |
Nov 03, 2020 | 26.13 | 26.15 | 25.31 | 25.55 | 40,262,412 | -0.15(-0.57%) |