Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.07 | 32.21 | 31.32 | 31.33 | 9,163,525 | -0.77(-2.39%) |
Feb 25, 2021 | 32.66 | 33.15 | 32.04 | 32.09 | 12,126,896 | -0.28(-0.88%) |
Feb 24, 2021 | 31.87 | 32.39 | 31.57 | 32.38 | 6,774,009 | +0.41(+1.29%) |
Feb 23, 2021 | 32.20 | 32.55 | 31.40 | 31.96 | 8,177,218 | -0.09(-0.30%) |
Feb 22, 2021 | 32.17 | 32.32 | 31.91 | 32.06 | 7,861,772 | -0.22(-0.67%) |
Feb 19, 2021 | 33.14 | 33.28 | 32.01 | 32.27 | 16,664,924 | -1.27(-3.80%) |
Feb 18, 2021 | 31.97 | 33.77 | 31.74 | 33.55 | 26,148,188 | +1.67(+5.24%) |
Feb 17, 2021 | 30.48 | 31.98 | 30.33 | 31.88 | 12,359,363 | +1.43(+4.69%) |
Feb 16, 2021 | 30.46 | 30.70 | 30.27 | 30.45 | 7,369,503 | -0.03(-0.08%) |
Feb 12, 2021 | 30.77 | 31.38 | 30.39 | 30.47 | 10,245,207 | -0.13(-0.42%) |
Feb 11, 2021 | 29.47 | 31.25 | 29.19 | 30.60 | 23,668,064 | +1.42(+4.87%) |
Feb 10, 2021 | 29.19 | 29.34 | 29.03 | 29.18 | 7,136,481 | +0.16(+0.53%) |
Feb 09, 2021 | 29.20 | 29.36 | 28.79 | 29.03 | 5,428,264 | -0.17(-0.59%) |
Feb 08, 2021 | 29.21 | 29.29 | 28.94 | 29.20 | 5,894,941 | +0.09(+0.33%) |
Feb 05, 2021 | 28.70 | 29.40 | 28.54 | 29.10 | 9,384,762 | +0.76(+2.67%) |
Feb 04, 2021 | 28.50 | 28.75 | 28.29 | 28.35 | 10,624,693 | -0.08(-0.27%) |
Feb 03, 2021 | 28.65 | 28.65 | 28.22 | 28.42 | 5,023,739 | -0.13(-0.45%) |
Feb 02, 2021 | 28.63 | 30.04 | 28.18 | 28.55 | 9,982,168 | -0.08(-0.27%) |
Feb 01, 2021 | 28.81 | 29.12 | 28.60 | 28.63 | 6,524,733 | -0.22(-0.78%) |
Jan 29, 2021 | 28.92 | 29.58 | 28.64 | 28.85 | 7,600,462 | -0.39(-1.33%) |
Jan 28, 2021 | 29.71 | 30.13 | 29.22 | 29.24 | 7,694,081 | -0.67(-2.25%) |
Jan 27, 2021 | 29.47 | 30.39 | 29.34 | 29.91 | 8,365,869 | +0.30(+1.02%) |
Jan 26, 2021 | 29.18 | 29.63 | 29.13 | 29.61 | 5,415,187 | +0.55(+1.90%) |
Jan 25, 2021 | 28.25 | 29.10 | 28.19 | 29.06 | 7,487,471 | +0.72(+2.55%) |
Jan 22, 2021 | 28.03 | 28.44 | 27.93 | 28.34 | 5,747,526 | +0.11(+0.40%) |
Jan 21, 2021 | 28.29 | 28.33 | 27.88 | 28.23 | 5,967,166 | -0.07(-0.24%) |
Jan 20, 2021 | 27.84 | 28.34 | 27.70 | 28.29 | 7,612,231 | +0.43(+1.54%) |
Jan 19, 2021 | 27.67 | 28.07 | 27.43 | 27.86 | 7,138,698 | +0.32(+1.16%) |
Jan 15, 2021 | 27.47 | 27.80 | 27.21 | 27.55 | 8,100,540 | -0.08(-0.28%) |
Jan 14, 2021 | 27.64 | 27.81 | 27.31 | 27.62 | 9,900,561 | +0.06(+0.22%) |
Jan 13, 2021 | 27.74 | 27.86 | 27.55 | 27.56 | 7,127,445 | -0.15(-0.53%) |
Jan 12, 2021 | 28.29 | 28.40 | 27.31 | 27.71 | 12,774,230 | -0.58(-2.04%) |
Jan 11, 2021 | 28.89 | 28.99 | 28.20 | 28.29 | 10,215,494 | -0.66(-2.29%) |
Jan 08, 2021 | 28.85 | 28.97 | 28.60 | 28.95 | 7,231,385 | -0.06(-0.21%) |
Jan 07, 2021 | 29.29 | 29.33 | 28.79 | 29.01 | 7,529,128 | -0.22(-0.74%) |
Jan 06, 2021 | 29.01 | 29.45 | 28.77 | 29.22 | 7,843,647 | +0.32(+1.10%) |
Jan 05, 2021 | 29.52 | 29.64 | 28.61 | 28.91 | 10,513,571 | -0.57(-1.93%) |
Jan 04, 2021 | 29.78 | 29.86 | 29.20 | 29.47 | 6,762,894 | -0.37(-1.24%) |
Dec 31, 2020 | 29.84 | 29.84 | 29.84 | 2,832,538 | -0.01(-0.03%) | |
Dec 30, 2020 | 30.05 | 30.16 | 29.83 | 29.85 | 2,832,538 | -0.20(-0.66%) |
Dec 29, 2020 | 30.40 | 30.45 | 29.90 | 30.05 | 3,860,298 | -0.27(-0.88%) |
Dec 28, 2020 | 30.18 | 30.49 | 30.08 | 30.32 | 4,146,303 | +0.20(+0.66%) |
Dec 24, 2020 | 29.96 | 30.12 | 29.81 | 30.12 | 1,830,173 | +0.16(+0.52%) |
Dec 23, 2020 | 29.66 | 30.17 | 29.66 | 29.97 | 4,154,785 | +0.35(+1.19%) |
Dec 22, 2020 | 29.79 | 29.97 | 29.57 | 29.61 | 4,316,764 | -0.15(-0.52%) |
Dec 21, 2020 | 29.38 | 29.84 | 29.38 | 29.77 | 6,018,521 | -0.17(-0.58%) |
Dec 18, 2020 | 30.03 | 30.46 | 29.72 | 29.94 | 13,000,861 | +0.13(+0.43%) |
Dec 17, 2020 | 29.84 | 29.95 | 29.67 | 29.81 | 4,973,430 | +0.16(+0.55%) |
Dec 16, 2020 | 29.64 | 29.84 | 29.50 | 29.65 | 6,664,154 | +0.09(+0.29%) |
Dec 15, 2020 | 29.64 | 29.71 | 29.21 | 29.56 | 5,443,463 | -0.08(-0.26%) |
Dec 14, 2020 | 29.41 | 29.88 | 29.40 | 29.64 | 6,733,656 | +0.30(+1.03%) |
Dec 11, 2020 | 29.17 | 29.42 | 29.10 | 29.34 | 4,430,438 | -0.03(-0.09%) |
Dec 10, 2020 | 29.28 | 29.48 | 29.17 | 29.36 | 4,976,120 | -0.10(-0.35%) |
Dec 09, 2020 | 29.69 | 29.79 | 29.25 | 29.47 | 6,248,044 | -0.10(-0.35%) |
Dec 08, 2020 | 28.96 | 29.66 | 28.84 | 29.57 | 7,842,993 | +0.64(+2.20%) |
Dec 07, 2020 | 29.28 | 29.28 | 28.80 | 28.93 | 6,085,090 | -0.45(-1.52%) |
Dec 04, 2020 | 29.07 | 29.41 | 28.97 | 29.38 | 7,138,593 | +0.58(+2.00%) |
Dec 03, 2020 | 28.28 | 28.92 | 28.24 | 28.80 | 5,654,481 | +0.58(+2.04%) |
Dec 02, 2020 | 28.47 | 28.69 | 28.20 | 28.23 | 5,539,705 | -0.31(-1.09%) |