Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.72 | 34.12 | 32.87 | 33.09 | 2,727,369 | -0.95(-2.79%) |
Jan 28, 2021 | 33.45 | 34.58 | 33.31 | 34.04 | 1,476,640 | +0.63(+1.88%) |
Jan 27, 2021 | 34.01 | 34.63 | 33.27 | 33.42 | 1,430,410 | -0.80(-2.33%) |
Jan 26, 2021 | 34.45 | 34.76 | 34.09 | 34.21 | 816,746 | -0.13(-0.37%) |
Jan 25, 2021 | 33.76 | 34.86 | 33.34 | 34.34 | 1,560,074 | +0.65(+1.94%) |
Jan 22, 2021 | 33.25 | 33.72 | 33.18 | 33.68 | 845,504 | +0.11(+0.32%) |
Jan 21, 2021 | 33.28 | 33.73 | 33.03 | 33.57 | 918,377 | -0.02(-0.05%) |
Jan 20, 2021 | 32.86 | 34.00 | 32.76 | 33.59 | 1,105,677 | +0.71(+2.16%) |
Jan 19, 2021 | 32.92 | 33.05 | 32.41 | 32.88 | 1,197,474 | +0.00(+0.00%) |
Jan 15, 2021 | 32.63 | 33.00 | 32.09 | 32.88 | 991,536 | +0.16(+0.49%) |
Jan 14, 2021 | 32.81 | 33.06 | 32.55 | 32.72 | 752,918 | +0.18(+0.57%) |
Jan 13, 2021 | 32.48 | 33.11 | 32.33 | 32.54 | 1,201,744 | +0.17(+0.52%) |
Jan 12, 2021 | 32.54 | 32.69 | 32.03 | 32.37 | 1,518,775 | -0.39(-1.20%) |
Jan 11, 2021 | 33.29 | 33.49 | 32.57 | 32.76 | 1,190,192 | -0.81(-2.42%) |
Jan 08, 2021 | 33.22 | 33.60 | 33.01 | 33.57 | 1,013,746 | +0.30(+0.91%) |
Jan 07, 2021 | 33.16 | 33.39 | 32.21 | 33.27 | 2,474,341 | -0.02(-0.05%) |
Jan 06, 2021 | 33.11 | 33.61 | 32.77 | 33.29 | 1,277,083 | +0.54(+1.66%) |
Jan 05, 2021 | 33.12 | 33.45 | 32.69 | 32.75 | 1,663,801 | -0.21(-0.64%) |
Jan 04, 2021 | 34.29 | 34.55 | 32.78 | 32.96 | 1,987,144 | -1.31(-3.84%) |
Dec 31, 2020 | 34.27 | 34.27 | 34.27 | 1,055,635 | -0.15(-0.44%) | |
Dec 30, 2020 | 34.26 | 34.90 | 34.19 | 34.42 | 1,055,635 | +0.10(+0.29%) |
Dec 29, 2020 | 35.05 | 35.21 | 34.01 | 34.32 | 1,358,047 | -0.74(-2.10%) |
Dec 28, 2020 | 35.20 | 35.49 | 34.76 | 35.06 | 1,413,885 | -0.20(-0.57%) |
Dec 24, 2020 | 34.73 | 35.35 | 34.55 | 35.26 | 558,575 | +0.56(+1.62%) |
Dec 23, 2020 | 34.76 | 35.55 | 34.63 | 34.70 | 1,412,932 | +0.14(+0.41%) |
Dec 22, 2020 | 33.80 | 34.60 | 33.47 | 34.55 | 1,326,163 | +0.90(+2.66%) |
Dec 21, 2020 | 33.46 | 33.72 | 32.91 | 33.66 | 1,484,622 | -0.20(-0.59%) |
Dec 18, 2020 | 34.63 | 34.81 | 33.61 | 33.86 | 3,916,594 | -0.39(-1.15%) |
Dec 17, 2020 | 33.98 | 34.57 | 33.79 | 34.25 | 1,942,546 | +0.47(+1.39%) |
Dec 16, 2020 | 34.20 | 34.24 | 33.57 | 33.78 | 1,451,099 | -0.11(-0.32%) |
Dec 15, 2020 | 33.54 | 33.92 | 33.05 | 33.89 | 1,436,774 | +0.48(+1.43%) |
Dec 14, 2020 | 33.81 | 34.37 | 33.29 | 33.42 | 1,655,122 | +0.01(+0.03%) |
Dec 11, 2020 | 32.72 | 33.53 | 32.71 | 33.41 | 1,852,325 | +0.41(+1.24%) |
Dec 10, 2020 | 32.05 | 33.16 | 32.05 | 33.00 | 1,549,354 | +0.02(+0.05%) |
Dec 09, 2020 | 32.77 | 33.16 | 32.67 | 32.98 | 1,083,483 | +0.25(+0.77%) |
Dec 08, 2020 | 32.74 | 33.07 | 32.72 | 32.73 | 804,527 | -0.23(-0.69%) |
Dec 07, 2020 | 33.53 | 33.74 | 32.88 | 32.96 | 2,369,822 | -0.54(-1.63%) |
Dec 04, 2020 | 32.91 | 33.73 | 32.84 | 33.50 | 2,162,061 | +0.84(+2.56%) |
Dec 03, 2020 | 31.94 | 32.82 | 31.89 | 32.66 | 1,285,038 | +0.75(+2.36%) |
Dec 02, 2020 | 31.80 | 32.23 | 31.36 | 31.91 | 1,482,937 | -0.05(-0.16%) |
Dec 01, 2020 | 32.39 | 32.53 | 31.88 | 31.96 | 1,664,296 | +0.39(+1.22%) |
Nov 30, 2020 | 32.15 | 32.42 | 31.53 | 31.57 | 14,705,644 | -0.58(-1.80%) |
Nov 27, 2020 | 33.17 | 33.44 | 31.97 | 32.15 | 2,279,317 | -1.19(-3.57%) |
Nov 25, 2020 | 33.68 | 33.71 | 33.04 | 33.34 | 2,339,377 | -0.38(-1.12%) |
Nov 24, 2020 | 34.17 | 34.35 | 33.59 | 33.72 | 2,896,834 | +0.28(+0.85%) |
Nov 23, 2020 | 33.59 | 34.06 | 33.29 | 33.43 | 1,914,992 | +0.29(+0.88%) |
Nov 20, 2020 | 33.49 | 33.61 | 32.75 | 33.14 | 2,017,701 | -0.47(-1.40%) |
Nov 19, 2020 | 33.01 | 33.64 | 32.70 | 33.61 | 1,243,646 | +0.18(+0.55%) |
Nov 18, 2020 | 34.44 | 34.65 | 33.22 | 33.42 | 2,134,050 | -1.02(-2.97%) |
Nov 17, 2020 | 34.50 | 34.83 | 34.04 | 34.45 | 1,720,426 | -0.53(-1.51%) |
Nov 16, 2020 | 34.81 | 35.22 | 33.84 | 34.97 | 2,603,802 | +1.68(+5.03%) |
Nov 13, 2020 | 32.65 | 33.40 | 32.38 | 33.30 | 1,523,246 | +0.96(+2.98%) |
Nov 12, 2020 | 33.08 | 33.08 | 32.03 | 32.34 | 1,680,758 | -1.14(-3.40%) |
Nov 11, 2020 | 33.85 | 34.24 | 31.75 | 33.47 | 3,613,721 | -0.94(-2.73%) |
Nov 10, 2020 | 32.28 | 34.42 | 32.11 | 34.41 | 3,228,902 | +2.17(+6.73%) |
Nov 09, 2020 | 30.87 | 32.77 | 30.28 | 32.24 | 3,259,419 | +4.39(+15.75%) |
Nov 06, 2020 | 28.32 | 28.63 | 27.77 | 27.85 | 1,078,463 | -0.28(-0.98%) |
Nov 05, 2020 | 27.96 | 28.25 | 27.65 | 28.13 | 1,526,919 | +0.32(+1.14%) |
Nov 04, 2020 | 27.98 | 28.31 | 27.57 | 27.81 | 848,060 | -0.36(-1.28%) |
Nov 03, 2020 | 28.27 | 28.27 | 27.51 | 28.17 | 1,354,867 | +0.20(+0.72%) |