Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.12 | 36.69 | 35.05 | 35.44 | 18,873,500 | -0.90(-2.48%) |
Jan 28, 2021 | 35.93 | 36.57 | 35.60 | 36.34 | 16,495,178 | +0.52(+1.45%) |
Jan 27, 2021 | 36.25 | 36.38 | 35.66 | 35.82 | 15,132,874 | -0.82(-2.24%) |
Jan 26, 2021 | 36.75 | 36.89 | 36.49 | 36.64 | 5,869,585 | -0.14(-0.38%) |
Jan 25, 2021 | 36.89 | 37.13 | 36.44 | 36.78 | 6,157,849 | -0.25(-0.68%) |
Jan 22, 2021 | 37.53 | 37.59 | 37.00 | 37.03 | 7,405,500 | -0.49(-1.31%) |
Jan 21, 2021 | 36.70 | 37.74 | 36.50 | 37.52 | 12,188,071 | +0.86(+2.35%) |
Jan 20, 2021 | 36.28 | 36.81 | 36.07 | 36.66 | 7,616,615 | +0.39(+1.08%) |
Jan 19, 2021 | 36.89 | 36.89 | 35.94 | 36.27 | 8,081,141 | -0.06(-0.17%) |
Jan 15, 2021 | 36.16 | 36.57 | 35.88 | 36.33 | 15,109,600 | +0.17(+0.47%) |
Jan 14, 2021 | 36.10 | 36.46 | 35.90 | 36.16 | 10,212,056 | +0.10(+0.28%) |
Jan 13, 2021 | 35.25 | 36.18 | 35.20 | 36.06 | 9,941,214 | +0.73(+2.07%) |
Jan 12, 2021 | 36.30 | 36.37 | 34.58 | 35.33 | 19,636,324 | -1.11(-3.05%) |
Jan 11, 2021 | 36.38 | 36.54 | 36.17 | 36.44 | 7,228,345 | -0.31(-0.84%) |
Jan 08, 2021 | 36.58 | 37.04 | 36.52 | 36.75 | 7,288,800 | +0.19(+0.52%) |
Jan 07, 2021 | 36.76 | 36.81 | 36.34 | 36.56 | 7,267,401 | -0.20(-0.54%) |
Jan 06, 2021 | 35.97 | 36.93 | 35.87 | 36.76 | 13,235,868 | +0.52(+1.43%) |
Jan 05, 2021 | 35.39 | 36.47 | 35.13 | 36.24 | 14,811,958 | +0.97(+2.75%) |
Jan 04, 2021 | 36.08 | 36.10 | 35.03 | 35.27 | 14,068,693 | -0.68(-1.89%) |
Dec 31, 2020 | 35.95 | 35.95 | 35.95 | 6,813,982 | +0.40(+1.13%) | |
Dec 30, 2020 | 35.50 | 35.73 | 35.38 | 35.55 | 6,813,982 | +0.05(+0.14%) |
Dec 29, 2020 | 35.20 | 35.73 | 35.08 | 35.50 | 8,786,259 | +0.58(+1.66%) |
Dec 28, 2020 | 34.76 | 35.06 | 34.70 | 34.92 | 4,842,034 | +0.33(+0.95%) |
Dec 24, 2020 | 34.45 | 34.63 | 34.22 | 34.59 | 2,608,700 | +0.22(+0.64%) |
Dec 23, 2020 | 34.51 | 34.91 | 34.36 | 34.37 | 7,381,118 | +0.01(+0.03%) |
Dec 22, 2020 | 34.79 | 34.94 | 34.19 | 34.36 | 9,424,061 | -0.46(-1.32%) |
Dec 21, 2020 | 34.93 | 35.00 | 34.16 | 34.82 | 10,484,635 | -0.63(-1.78%) |
Dec 18, 2020 | 35.55 | 36.13 | 35.30 | 35.45 | 23,166,498 | +0.06(+0.17%) |
Dec 17, 2020 | 35.19 | 35.41 | 35.02 | 35.39 | 10,502,645 | +0.26(+0.74%) |
Dec 16, 2020 | 34.76 | 35.65 | 34.58 | 35.13 | 13,985,061 | +0.46(+1.33%) |
Dec 15, 2020 | 33.82 | 34.97 | 33.75 | 34.67 | 16,700,381 | +1.22(+3.65%) |
Dec 14, 2020 | 33.93 | 34.26 | 33.42 | 33.45 | 8,710,666 | -0.15(-0.45%) |
Dec 11, 2020 | 33.76 | 34.14 | 33.43 | 33.60 | 14,827,300 | -0.40(-1.18%) |
Dec 10, 2020 | 34.05 | 34.26 | 33.95 | 34.00 | 11,025,365 | -0.13(-0.38%) |
Dec 09, 2020 | 34.03 | 34.34 | 33.72 | 34.13 | 14,858,323 | +0.16(+0.47%) |
Dec 08, 2020 | 34.05 | 34.16 | 33.68 | 33.97 | 20,816,160 | -0.28(-0.82%) |
Dec 07, 2020 | 34.36 | 34.49 | 33.90 | 34.25 | 18,394,380 | -0.16(-0.46%) |
Dec 04, 2020 | 33.80 | 34.42 | 33.57 | 34.41 | 26,383,200 | +0.60(+1.77%) |
Dec 03, 2020 | 34.15 | 34.21 | 33.70 | 33.81 | 21,068,552 | -0.34(-1.00%) |
Dec 02, 2020 | 33.60 | 34.27 | 33.26 | 34.15 | 19,582,936 | +0.50(+1.49%) |
Dec 01, 2020 | 33.50 | 33.95 | 33.37 | 33.65 | 14,410,624 | +0.50(+1.51%) |
Nov 30, 2020 | 33.61 | 33.62 | 33.01 | 33.15 | 15,588,242 | -0.45(-1.34%) |
Nov 27, 2020 | 33.90 | 33.90 | 33.44 | 33.60 | 6,363,600 | +0.05(+0.15%) |
Nov 25, 2020 | 33.87 | 33.99 | 33.50 | 33.55 | 9,814,000 | -0.24(-0.71%) |
Nov 24, 2020 | 33.69 | 34.08 | 33.61 | 33.79 | 18,848,036 | +0.46(+1.38%) |
Nov 23, 2020 | 33.70 | 33.88 | 32.99 | 33.33 | 18,822,020 | -0.37(-1.10%) |
Nov 20, 2020 | 34.08 | 34.32 | 33.64 | 33.70 | 15,402,500 | -0.51(-1.49%) |
Nov 19, 2020 | 34.33 | 34.50 | 33.96 | 34.21 | 14,815,090 | -0.05(-0.15%) |
Nov 18, 2020 | 35.21 | 35.21 | 33.86 | 34.26 | 22,511,612 | -0.77(-2.20%) |
Nov 17, 2020 | 35.49 | 35.50 | 33.98 | 35.03 | 34,675,796 | -3.00(-7.89%) |
Nov 16, 2020 | 38.67 | 38.77 | 37.70 | 38.03 | 7,849,617 | +0.05(+0.13%) |
Nov 13, 2020 | 36.95 | 38.15 | 36.75 | 37.98 | 18,923,600 | +1.24(+3.38%) |
Nov 12, 2020 | 37.17 | 37.39 | 36.53 | 36.74 | 15,709,465 | -0.66(-1.76%) |
Nov 11, 2020 | 38.15 | 38.35 | 37.18 | 37.40 | 9,712,943 | -0.80(-2.09%) |
Nov 10, 2020 | 38.25 | 38.53 | 37.92 | 38.20 | 10,274,158 | -0.01(-0.03%) |
Nov 09, 2020 | 39.31 | 39.50 | 38.16 | 38.21 | 21,384,658 | +2.51(+7.03%) |
Nov 06, 2020 | 35.31 | 35.87 | 35.09 | 35.70 | 11,142,800 | +0.49(+1.39%) |
Nov 05, 2020 | 36.00 | 36.09 | 35.10 | 35.21 | 11,131,687 | -0.08(-0.23%) |
Nov 04, 2020 | 35.50 | 35.75 | 34.24 | 35.29 | 14,830,767 | +0.14(+0.40%) |
Nov 03, 2020 | 35.06 | 35.63 | 34.80 | 35.15 | 8,784,155 | +0.60(+1.74%) |