Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.89 | 31.44 | 30.40 | 30.69 | 11,154,325 | -0.54(-1.73%) |
Feb 25, 2021 | 32.52 | 32.60 | 31.16 | 31.23 | 10,039,093 | -0.84(-2.62%) |
Feb 24, 2021 | 31.29 | 32.17 | 31.13 | 32.07 | 9,092,057 | +1.04(+3.34%) |
Feb 23, 2021 | 31.12 | 31.19 | 30.36 | 31.04 | 7,318,842 | +0.18(+0.57%) |
Feb 22, 2021 | 30.75 | 31.32 | 30.53 | 30.86 | 6,240,663 | +0.30(+0.98%) |
Feb 19, 2021 | 29.67 | 30.70 | 29.55 | 30.56 | 6,421,998 | +1.17(+3.97%) |
Feb 18, 2021 | 29.29 | 29.64 | 28.85 | 29.39 | 6,939,521 | -0.27(-0.92%) |
Feb 17, 2021 | 29.48 | 30.01 | 29.32 | 29.67 | 4,088,437 | +0.05(+0.18%) |
Feb 16, 2021 | 29.07 | 29.82 | 28.86 | 29.61 | 5,768,710 | +0.85(+2.95%) |
Feb 12, 2021 | 28.48 | 28.99 | 28.36 | 28.76 | 3,779,780 | +0.23(+0.81%) |
Feb 11, 2021 | 28.76 | 29.00 | 28.18 | 28.53 | 4,030,965 | -0.32(-1.10%) |
Feb 10, 2021 | 29.04 | 29.37 | 28.72 | 28.85 | 4,273,595 | +0.07(+0.25%) |
Feb 09, 2021 | 28.45 | 28.85 | 28.35 | 28.78 | 3,325,632 | -0.04(-0.12%) |
Feb 08, 2021 | 28.40 | 28.86 | 28.40 | 28.82 | 3,615,019 | +0.42(+1.48%) |
Feb 05, 2021 | 28.54 | 28.85 | 28.33 | 28.40 | 4,201,351 | +0.00(+0.02%) |
Feb 04, 2021 | 27.56 | 28.62 | 27.55 | 28.39 | 6,187,680 | +0.94(+3.42%) |
Feb 03, 2021 | 26.79 | 27.47 | 26.74 | 27.45 | 4,843,944 | +0.63(+2.34%) |
Feb 02, 2021 | 26.52 | 27.28 | 26.44 | 26.83 | 5,942,345 | +0.73(+2.81%) |
Feb 01, 2021 | 25.70 | 26.18 | 25.61 | 26.09 | 5,855,496 | +0.50(+1.94%) |
Jan 29, 2021 | 26.11 | 26.39 | 25.42 | 25.60 | 6,442,568 | -0.59(-2.26%) |
Jan 28, 2021 | 25.55 | 26.34 | 25.54 | 26.19 | 7,168,561 | +1.03(+4.08%) |
Jan 27, 2021 | 25.74 | 25.74 | 25.00 | 25.16 | 9,131,854 | -1.16(-4.40%) |
Jan 26, 2021 | 27.22 | 27.38 | 26.30 | 26.32 | 4,841,629 | -0.58(-2.14%) |
Jan 25, 2021 | 26.76 | 27.06 | 26.07 | 26.90 | 4,948,670 | -0.44(-1.62%) |
Jan 22, 2021 | 27.05 | 27.42 | 26.91 | 27.34 | 4,022,663 | +0.19(+0.72%) |
Jan 21, 2021 | 27.71 | 28.03 | 26.88 | 27.15 | 4,637,768 | -0.58(-2.07%) |
Jan 20, 2021 | 28.30 | 28.37 | 27.64 | 27.72 | 5,506,232 | -0.65(-2.31%) |
Jan 19, 2021 | 28.27 | 28.66 | 28.10 | 28.38 | 5,101,274 | +0.18(+0.64%) |
Jan 15, 2021 | 28.30 | 28.53 | 27.92 | 28.19 | 5,008,890 | -0.60(-2.07%) |
Jan 14, 2021 | 28.14 | 29.04 | 28.02 | 28.79 | 5,903,645 | +0.74(+2.65%) |
Jan 13, 2021 | 28.01 | 28.30 | 27.74 | 28.05 | 4,443,064 | -0.11(-0.38%) |
Jan 12, 2021 | 27.80 | 28.23 | 27.65 | 28.15 | 6,220,894 | +0.39(+1.40%) |
Jan 11, 2021 | 27.16 | 27.86 | 26.99 | 27.76 | 6,835,969 | +0.18(+0.64%) |
Jan 08, 2021 | 27.87 | 27.87 | 27.07 | 27.59 | 5,837,451 | -0.23(-0.83%) |
Jan 07, 2021 | 27.38 | 28.42 | 27.27 | 27.82 | 7,129,499 | +1.04(+3.90%) |
Jan 06, 2021 | 25.09 | 26.95 | 25.03 | 26.77 | 11,390,846 | +2.34(+9.60%) |
Jan 05, 2021 | 24.19 | 24.71 | 24.02 | 24.43 | 3,928,645 | +0.34(+1.40%) |
Jan 04, 2021 | 24.56 | 24.74 | 23.74 | 24.09 | 5,628,914 | -0.30(-1.23%) |
Dec 31, 2020 | 24.39 | 24.39 | 24.39 | 2,546,489 | +0.26(+1.06%) | |
Dec 30, 2020 | 23.90 | 24.25 | 23.90 | 24.14 | 2,546,489 | +0.24(+1.00%) |
Dec 29, 2020 | 24.22 | 24.22 | 23.82 | 23.90 | 3,173,988 | -0.22(-0.91%) |
Dec 28, 2020 | 24.34 | 24.56 | 24.08 | 24.12 | 3,089,449 | -0.04(-0.18%) |
Dec 24, 2020 | 24.37 | 24.37 | 23.78 | 24.16 | 1,686,700 | -0.13(-0.54%) |
Dec 23, 2020 | 23.76 | 24.42 | 23.71 | 24.29 | 4,074,634 | +0.70(+2.97%) |
Dec 22, 2020 | 23.91 | 24.04 | 23.56 | 23.59 | 6,212,333 | -0.21(-0.86%) |
Dec 21, 2020 | 23.57 | 24.02 | 23.27 | 23.80 | 7,295,152 | +0.47(+2.01%) |
Dec 18, 2020 | 23.80 | 23.93 | 23.14 | 23.33 | 9,953,316 | -0.44(-1.84%) |
Dec 17, 2020 | 23.95 | 23.95 | 23.42 | 23.77 | 4,242,175 | -0.11(-0.44%) |
Dec 16, 2020 | 23.82 | 23.96 | 23.53 | 23.87 | 3,686,482 | +0.14(+0.59%) |
Dec 15, 2020 | 23.56 | 23.86 | 23.28 | 23.73 | 3,932,047 | +0.41(+1.77%) |
Dec 14, 2020 | 24.41 | 24.41 | 23.25 | 23.32 | 5,332,149 | -0.63(-2.63%) |
Dec 11, 2020 | 23.96 | 24.14 | 23.64 | 23.95 | 4,703,493 | -0.39(-1.58%) |
Dec 10, 2020 | 24.07 | 24.51 | 23.81 | 24.34 | 5,228,569 | +0.04(+0.18%) |
Dec 09, 2020 | 24.10 | 24.63 | 24.06 | 24.29 | 5,976,556 | +0.41(+1.72%) |
Dec 08, 2020 | 23.64 | 24.06 | 23.64 | 23.88 | 8,063,296 | -0.11(-0.44%) |
Dec 07, 2020 | 24.02 | 24.06 | 23.51 | 23.99 | 5,134,172 | -0.02(-0.07%) |
Dec 04, 2020 | 23.71 | 24.06 | 23.59 | 24.00 | 7,885,007 | +0.50(+2.12%) |
Dec 03, 2020 | 23.32 | 23.65 | 23.07 | 23.50 | 6,105,304 | +0.21(+0.90%) |
Dec 02, 2020 | 22.87 | 23.39 | 22.63 | 23.29 | 6,822,279 | +0.34(+1.49%) |