Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.82 | 31.82 | 30.73 | 30.97 | 69,842,464 | +0.03(+0.11%) |
Jan 28, 2021 | 31.01 | 31.34 | 30.92 | 30.94 | 45,704,840 | +0.01(+0.03%) |
Jan 27, 2021 | 31.57 | 31.61 | 30.87 | 30.93 | 59,171,588 | -0.91(-2.87%) |
Jan 26, 2021 | 31.81 | 32.09 | 31.71 | 31.84 | 32,394,246 | +0.03(+0.08%) |
Jan 25, 2021 | 31.19 | 31.82 | 31.00 | 31.81 | 37,139,036 | +0.62(+2.00%) |
Jan 22, 2021 | 31.00 | 31.43 | 30.94 | 31.19 | 30,784,122 | +0.06(+0.19%) |
Jan 21, 2021 | 31.06 | 31.23 | 30.85 | 31.13 | 39,636,544 | -0.02(-0.05%) |
Jan 20, 2021 | 31.40 | 31.41 | 31.11 | 31.15 | 41,362,024 | -0.20(-0.63%) |
Jan 19, 2021 | 31.37 | 31.58 | 31.25 | 31.35 | 39,122,932 | +0.03(+0.08%) |
Jan 15, 2021 | 31.30 | 31.39 | 31.06 | 31.32 | 40,177,984 | -0.04(-0.14%) |
Jan 14, 2021 | 31.39 | 31.54 | 31.24 | 31.36 | 35,385,052 | -0.09(-0.30%) |
Jan 13, 2021 | 31.58 | 31.72 | 31.27 | 31.46 | 36,300,228 | -0.27(-0.86%) |
Jan 12, 2021 | 32.17 | 32.25 | 31.42 | 31.73 | 55,982,796 | -0.50(-1.56%) |
Jan 11, 2021 | 31.76 | 32.28 | 31.70 | 32.23 | 55,410,364 | +0.55(+1.72%) |
Jan 08, 2021 | 31.71 | 32.02 | 31.49 | 31.69 | 39,210,672 | +0.06(+0.19%) |
Jan 07, 2021 | 31.61 | 31.70 | 31.29 | 31.63 | 32,503,062 | +0.16(+0.52%) |
Jan 06, 2021 | 31.43 | 31.99 | 31.38 | 31.46 | 40,847,556 | -0.27(-0.86%) |
Jan 05, 2021 | 31.34 | 31.89 | 31.23 | 31.74 | 34,997,828 | +0.32(+1.03%) |
Jan 04, 2021 | 31.46 | 31.52 | 30.95 | 31.41 | 39,292,952 | +0.00(+0.00%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 29,107,756 | +0.06(+0.19%) | |
Dec 30, 2020 | 31.60 | 31.78 | 31.32 | 31.35 | 29,107,756 | -0.26(-0.84%) |
Dec 29, 2020 | 31.49 | 31.75 | 31.40 | 31.62 | 27,088,176 | +0.20(+0.62%) |
Dec 28, 2020 | 31.88 | 32.07 | 31.30 | 31.42 | 31,553,822 | -0.38(-1.21%) |
Dec 24, 2020 | 31.92 | 32.06 | 31.73 | 31.81 | 17,330,840 | -0.15(-0.45%) |
Dec 23, 2020 | 31.58 | 32.13 | 31.47 | 31.95 | 42,314,100 | +0.60(+1.91%) |
Dec 22, 2020 | 31.75 | 31.86 | 31.23 | 31.35 | 39,448,780 | -0.55(-1.71%) |
Dec 21, 2020 | 31.81 | 31.92 | 31.50 | 31.90 | 47,722,912 | -0.26(-0.80%) |
Dec 18, 2020 | 32.42 | 32.51 | 32.00 | 32.16 | 70,610,808 | -0.30(-0.92%) |
Dec 17, 2020 | 32.28 | 32.53 | 31.84 | 32.45 | 60,825,332 | +0.16(+0.50%) |
Dec 16, 2020 | 32.58 | 32.83 | 32.21 | 32.29 | 65,883,648 | -0.74(-2.25%) |
Dec 15, 2020 | 33.33 | 33.44 | 32.61 | 33.03 | 77,001,712 | -0.43(-1.28%) |
Dec 14, 2020 | 35.52 | 35.55 | 33.34 | 33.46 | 110,839,120 | -1.63(-4.64%) |
Dec 11, 2020 | 35.82 | 35.90 | 34.72 | 35.09 | 71,170,800 | -0.52(-1.46%) |
Dec 10, 2020 | 35.69 | 36.03 | 35.36 | 35.61 | 65,573,756 | -0.10(-0.29%) |
Dec 09, 2020 | 36.76 | 36.76 | 35.10 | 35.71 | 100,534,280 | -0.61(-1.67%) |
Dec 08, 2020 | 35.33 | 36.50 | 35.29 | 36.32 | 101,485,584 | +1.12(+3.18%) |
Dec 07, 2020 | 34.70 | 35.33 | 34.45 | 35.20 | 55,924,452 | +0.78(+2.26%) |
Dec 04, 2020 | 34.04 | 34.52 | 34.04 | 34.43 | 41,443,864 | +0.21(+0.62%) |
Dec 03, 2020 | 34.97 | 35.01 | 33.73 | 34.21 | 79,973,144 | -0.61(-1.74%) |
Dec 02, 2020 | 34.54 | 35.34 | 34.39 | 34.82 | 98,353,224 | +1.19(+3.53%) |
Dec 01, 2020 | 33.62 | 34.56 | 33.29 | 33.63 | 84,955,376 | +0.94(+2.87%) |
Nov 30, 2020 | 32.39 | 33.11 | 32.09 | 32.69 | 76,195,808 | +0.92(+2.90%) |
Nov 27, 2020 | 31.39 | 31.80 | 31.36 | 31.77 | 29,619,132 | +0.60(+1.92%) |
Nov 25, 2020 | 31.17 | 31.20 | 30.93 | 31.17 | 31,586,328 | -0.06(-0.19%) |
Nov 24, 2020 | 30.83 | 31.35 | 30.74 | 31.23 | 49,682,592 | +0.07(+0.22%) |
Nov 23, 2020 | 31.60 | 31.65 | 30.90 | 31.17 | 50,941,996 | -0.15(-0.49%) |
Nov 20, 2020 | 31.32 | 31.84 | 31.10 | 31.32 | 71,049,872 | +0.44(+1.41%) |
Nov 19, 2020 | 31.23 | 31.26 | 30.60 | 30.88 | 50,381,944 | -0.11(-0.36%) |
Nov 18, 2020 | 31.52 | 31.93 | 30.98 | 31.00 | 74,137,008 | +0.24(+0.78%) |
Nov 17, 2020 | 31.14 | 31.15 | 30.57 | 30.76 | 54,888,596 | +0.53(+1.76%) |
Nov 16, 2020 | 30.65 | 30.73 | 29.84 | 30.23 | 88,337,992 | -1.04(-3.34%) |
Nov 13, 2020 | 30.66 | 31.30 | 30.53 | 31.27 | 47,247,216 | +0.87(+2.85%) |
Nov 12, 2020 | 30.99 | 31.04 | 30.15 | 30.40 | 54,802,644 | -0.77(-2.47%) |
Nov 11, 2020 | 31.48 | 32.55 | 30.69 | 31.17 | 69,015,552 | -0.15(-0.47%) |
Nov 10, 2020 | 32.75 | 32.82 | 31.14 | 31.32 | 93,718,608 | -0.42(-1.33%) |
Nov 09, 2020 | 33.89 | 34.00 | 31.08 | 31.74 | 269,125,824 | +2.27(+7.69%) |
Nov 06, 2020 | 29.46 | 29.73 | 29.22 | 29.47 | 27,971,340 | +0.01(+0.03%) |
Nov 05, 2020 | 30.16 | 30.20 | 29.46 | 29.46 | 39,720,756 | -0.47(-1.57%) |
Nov 04, 2020 | 29.72 | 30.57 | 29.64 | 29.93 | 48,347,916 | +0.91(+3.15%) |
Nov 03, 2020 | 29.21 | 29.36 | 28.93 | 29.02 | 25,564,722 | -0.03(-0.11%) |