Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.05 | 30.85 | 29.14 | 30.29 | 2,474,100 | +0.50(+1.66%) |
Feb 25, 2021 | 34.10 | 34.15 | 29.52 | 29.79 | 4,110,152 | -3.03(-9.23%) |
Feb 24, 2021 | 31.66 | 32.88 | 30.77 | 32.82 | 2,331,621 | +0.85(+2.66%) |
Feb 23, 2021 | 32.08 | 32.46 | 30.34 | 31.97 | 1,746,375 | -1.19(-3.59%) |
Feb 22, 2021 | 33.27 | 34.01 | 32.90 | 33.16 | 1,319,358 | -0.53(-1.57%) |
Feb 19, 2021 | 33.84 | 34.21 | 33.20 | 33.69 | 2,003,300 | +0.36(+1.08%) |
Feb 18, 2021 | 33.40 | 33.65 | 32.21 | 33.33 | 1,904,613 | -0.49(-1.45%) |
Feb 17, 2021 | 34.13 | 34.25 | 32.84 | 33.82 | 1,411,032 | -0.80(-2.31%) |
Feb 16, 2021 | 34.81 | 34.81 | 33.83 | 34.62 | 1,118,071 | +0.20(+0.58%) |
Feb 12, 2021 | 34.87 | 34.87 | 33.51 | 34.42 | 2,095,500 | -0.65(-1.85%) |
Feb 11, 2021 | 35.11 | 35.58 | 34.53 | 35.07 | 1,282,153 | +0.56(+1.62%) |
Feb 10, 2021 | 35.05 | 35.39 | 34.05 | 34.51 | 814,132 | -0.30(-0.86%) |
Feb 09, 2021 | 34.13 | 35.14 | 34.13 | 34.81 | 1,141,542 | +0.18(+0.52%) |
Feb 08, 2021 | 34.00 | 35.23 | 33.85 | 34.63 | 1,334,572 | +1.05(+3.13%) |
Feb 05, 2021 | 33.34 | 33.58 | 33.11 | 33.58 | 824,600 | +0.44(+1.33%) |
Feb 04, 2021 | 33.47 | 33.67 | 33.00 | 33.14 | 697,498 | -0.07(-0.21%) |
Feb 03, 2021 | 32.54 | 33.37 | 32.39 | 33.21 | 822,986 | +0.65(+2.00%) |
Feb 02, 2021 | 31.86 | 32.72 | 31.76 | 32.56 | 978,590 | +1.19(+3.79%) |
Feb 01, 2021 | 30.78 | 31.88 | 30.52 | 31.37 | 1,314,334 | +0.85(+2.79%) |
Jan 29, 2021 | 31.09 | 31.47 | 30.10 | 30.52 | 1,470,200 | -0.66(-2.12%) |
Jan 28, 2021 | 31.03 | 31.73 | 30.81 | 31.18 | 1,230,014 | +0.41(+1.33%) |
Jan 27, 2021 | 31.86 | 32.22 | 30.72 | 30.77 | 1,740,493 | -1.70(-5.24%) |
Jan 26, 2021 | 33.60 | 33.60 | 32.23 | 32.47 | 1,251,510 | -0.86(-2.58%) |
Jan 25, 2021 | 33.93 | 34.22 | 32.60 | 33.33 | 1,309,113 | -0.19(-0.57%) |
Jan 22, 2021 | 33.45 | 33.60 | 33.00 | 33.52 | 945,300 | +0.20(+0.60%) |
Jan 21, 2021 | 33.26 | 33.81 | 32.80 | 33.32 | 1,261,188 | +0.08(+0.24%) |
Jan 20, 2021 | 31.62 | 33.46 | 31.33 | 33.24 | 2,082,114 | +2.13(+6.85%) |
Jan 19, 2021 | 31.08 | 31.48 | 30.65 | 31.11 | 1,275,070 | +0.33(+1.07%) |
Jan 15, 2021 | 31.77 | 31.94 | 30.72 | 30.78 | 1,226,500 | -0.63(-2.01%) |
Jan 14, 2021 | 31.13 | 32.16 | 31.13 | 31.41 | 1,189,600 | +0.45(+1.45%) |
Jan 13, 2021 | 31.25 | 31.69 | 30.64 | 30.96 | 1,421,623 | -0.15(-0.48%) |
Jan 12, 2021 | 30.74 | 31.48 | 30.74 | 31.11 | 1,394,908 | +0.39(+1.27%) |
Jan 11, 2021 | 30.80 | 31.25 | 30.35 | 30.72 | 1,060,511 | -0.33(-1.06%) |
Jan 08, 2021 | 31.13 | 31.76 | 30.57 | 31.05 | 1,347,400 | +0.12(+0.39%) |
Jan 07, 2021 | 30.05 | 31.01 | 30.05 | 30.93 | 1,620,164 | +0.89(+2.96%) |
Jan 06, 2021 | 30.84 | 31.19 | 29.85 | 30.04 | 3,252,409 | -1.06(-3.41%) |
Jan 05, 2021 | 31.43 | 32.08 | 31.00 | 31.10 | 2,031,239 | -0.11(-0.35%) |
Jan 04, 2021 | 32.25 | 32.25 | 31.02 | 31.21 | 1,830,776 | -0.66(-2.07%) |
Dec 31, 2020 | 31.87 | 31.87 | 31.87 | 1,391,199 | -0.43(-1.33%) | |
Dec 30, 2020 | 31.93 | 32.59 | 31.88 | 32.30 | 1,391,199 | +0.45(+1.41%) |
Dec 29, 2020 | 32.66 | 32.80 | 31.63 | 31.85 | 1,955,136 | -0.53(-1.64%) |
Dec 28, 2020 | 33.60 | 33.77 | 32.22 | 32.38 | 3,139,841 | -0.84(-2.53%) |
Dec 24, 2020 | 33.57 | 33.57 | 33.06 | 33.22 | 545,600 | +0.01(+0.03%) |
Dec 23, 2020 | 34.00 | 34.22 | 33.18 | 33.21 | 1,610,595 | -0.65(-1.92%) |
Dec 22, 2020 | 33.43 | 33.98 | 32.91 | 33.86 | 1,836,382 | +1.01(+3.07%) |
Dec 21, 2020 | 32.90 | 33.58 | 32.61 | 32.85 | 2,228,639 | -0.82(-2.44%) |
Dec 18, 2020 | 31.99 | 33.70 | 31.74 | 33.67 | 9,772,900 | +1.63(+5.09%) |
Dec 17, 2020 | 31.09 | 32.18 | 30.62 | 32.04 | 2,629,119 | +1.06(+3.42%) |
Dec 16, 2020 | 31.72 | 32.23 | 30.79 | 30.98 | 2,532,767 | -0.77(-2.43%) |
Dec 15, 2020 | 31.84 | 32.15 | 31.10 | 31.75 | 1,672,574 | +0.33(+1.05%) |
Dec 14, 2020 | 31.15 | 32.18 | 30.83 | 31.42 | 4,223,591 | +0.31(+1.00%) |
Dec 11, 2020 | 30.71 | 31.80 | 30.50 | 31.11 | 2,089,700 | +0.11(+0.35%) |
Dec 10, 2020 | 29.29 | 31.05 | 29.20 | 31.00 | 1,925,280 | +1.27(+4.27%) |
Dec 09, 2020 | 29.80 | 31.38 | 29.13 | 29.73 | 5,019,890 | +0.20(+0.68%) |
Dec 08, 2020 | 28.51 | 29.79 | 28.51 | 29.53 | 1,556,351 | +0.95(+3.32%) |
Dec 07, 2020 | 28.76 | 29.09 | 28.41 | 28.58 | 1,027,158 | -0.30(-1.04%) |
Dec 04, 2020 | 28.40 | 28.94 | 28.40 | 28.88 | 1,541,000 | +0.92(+3.29%) |
Dec 03, 2020 | 28.50 | 28.90 | 27.88 | 27.96 | 1,563,018 | -0.44(-1.55%) |
Dec 02, 2020 | 27.58 | 28.50 | 27.25 | 28.40 | 2,087,716 | +0.60(+2.16%) |