Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.87 | 33.27 | 31.52 | 32.48 | 4,772,685 | +0.39(+1.21%) |
Feb 25, 2021 | 33.76 | 33.87 | 31.10 | 32.09 | 6,228,403 | -1.19(-3.56%) |
Feb 24, 2021 | 34.60 | 35.43 | 33.07 | 33.27 | 10,285,923 | -1.43(-4.12%) |
Feb 23, 2021 | 33.37 | 34.74 | 31.15 | 34.70 | 8,426,801 | +1.49(+4.50%) |
Feb 22, 2021 | 33.12 | 34.56 | 32.42 | 33.21 | 7,069,881 | +1.11(+3.47%) |
Feb 19, 2021 | 30.99 | 32.67 | 30.99 | 32.10 | 7,215,593 | +1.21(+3.93%) |
Feb 18, 2021 | 29.38 | 30.94 | 28.90 | 30.88 | 5,540,565 | +1.12(+3.77%) |
Feb 17, 2021 | 28.06 | 29.92 | 28.00 | 29.76 | 6,706,480 | +1.47(+5.18%) |
Feb 16, 2021 | 28.18 | 28.61 | 27.82 | 28.30 | 5,216,665 | +0.70(+2.53%) |
Feb 12, 2021 | 27.30 | 27.74 | 26.76 | 27.60 | 6,073,684 | +0.43(+1.60%) |
Feb 11, 2021 | 27.66 | 28.79 | 26.54 | 27.16 | 14,366,208 | -2.42(-8.17%) |
Feb 10, 2021 | 28.60 | 30.00 | 28.60 | 29.58 | 7,471,555 | +1.21(+4.28%) |
Feb 09, 2021 | 28.26 | 28.70 | 27.85 | 28.37 | 5,118,867 | -0.41(-1.42%) |
Feb 08, 2021 | 27.43 | 28.82 | 27.30 | 28.77 | 5,099,853 | +1.72(+6.36%) |
Feb 05, 2021 | 27.83 | 27.91 | 26.74 | 27.05 | 4,250,341 | -0.30(-1.09%) |
Feb 04, 2021 | 26.29 | 27.85 | 26.29 | 27.35 | 7,744,589 | +0.97(+3.67%) |
Feb 03, 2021 | 24.43 | 26.71 | 24.28 | 26.39 | 11,294,175 | +2.11(+8.69%) |
Feb 02, 2021 | 24.89 | 24.89 | 24.22 | 24.28 | 5,123,032 | -0.02(-0.07%) |
Feb 01, 2021 | 23.77 | 24.66 | 23.24 | 24.29 | 6,296,166 | +0.81(+3.47%) |
Jan 29, 2021 | 24.22 | 24.42 | 23.18 | 23.48 | 5,900,674 | -0.70(-2.88%) |
Jan 28, 2021 | 24.22 | 24.85 | 23.59 | 24.18 | 8,592,665 | +1.14(+4.95%) |
Jan 27, 2021 | 23.79 | 24.46 | 22.81 | 23.04 | 8,785,321 | -1.28(-5.25%) |
Jan 26, 2021 | 24.81 | 25.31 | 24.25 | 24.31 | 3,733,113 | -0.36(-1.47%) |
Jan 25, 2021 | 24.75 | 25.24 | 23.60 | 24.67 | 5,749,341 | -0.37(-1.48%) |
Jan 22, 2021 | 24.26 | 25.06 | 24.13 | 25.05 | 3,401,311 | +0.18(+0.73%) |
Jan 21, 2021 | 24.73 | 25.07 | 24.01 | 24.86 | 6,080,931 | -0.29(-1.15%) |
Jan 20, 2021 | 24.34 | 25.25 | 24.13 | 25.15 | 5,588,827 | +1.03(+4.28%) |
Jan 19, 2021 | 23.78 | 24.25 | 23.58 | 24.12 | 3,817,007 | +0.83(+3.58%) |
Jan 15, 2021 | 23.99 | 24.48 | 23.27 | 23.29 | 5,226,311 | -1.34(-5.44%) |
Jan 14, 2021 | 23.08 | 25.14 | 23.03 | 24.63 | 9,151,998 | +1.86(+8.15%) |
Jan 13, 2021 | 22.63 | 22.95 | 22.20 | 22.77 | 3,404,133 | -0.01(-0.04%) |
Jan 12, 2021 | 22.18 | 22.99 | 21.96 | 22.78 | 3,752,266 | +0.67(+3.03%) |
Jan 11, 2021 | 21.55 | 22.12 | 21.38 | 22.11 | 3,448,848 | -0.02(-0.08%) |
Jan 08, 2021 | 22.47 | 22.48 | 21.82 | 22.13 | 4,432,852 | -0.02(-0.08%) |
Jan 07, 2021 | 22.17 | 22.57 | 22.04 | 22.15 | 3,921,467 | +0.15(+0.70%) |
Jan 06, 2021 | 21.20 | 22.47 | 21.20 | 22.00 | 5,264,717 | +0.42(+1.93%) |
Jan 05, 2021 | 20.76 | 22.00 | 20.70 | 21.58 | 4,393,891 | +0.71(+3.38%) |
Jan 04, 2021 | 22.40 | 22.41 | 20.76 | 20.87 | 6,349,950 | -1.26(-5.68%) |
Dec 31, 2020 | 22.13 | 22.13 | 22.13 | 3,762,187 | -0.38(-1.69%) | |
Dec 30, 2020 | 22.28 | 22.94 | 22.23 | 22.51 | 3,762,187 | +0.17(+0.77%) |
Dec 29, 2020 | 23.01 | 23.14 | 22.19 | 22.34 | 4,316,458 | -0.35(-1.56%) |
Dec 28, 2020 | 22.59 | 23.05 | 22.28 | 22.69 | 4,722,068 | +0.59(+2.66%) |
Dec 24, 2020 | 22.44 | 22.47 | 21.77 | 22.10 | 2,892,446 | -0.12(-0.53%) |
Dec 23, 2020 | 21.90 | 22.57 | 21.90 | 22.22 | 4,362,054 | +0.46(+2.12%) |
Dec 22, 2020 | 23.02 | 23.12 | 21.72 | 21.76 | 7,082,290 | -1.20(-5.24%) |
Dec 21, 2020 | 22.63 | 23.06 | 22.21 | 22.96 | 7,776,056 | -0.46(-1.97%) |
Dec 18, 2020 | 23.95 | 24.15 | 23.37 | 23.43 | 7,510,903 | -0.62(-2.60%) |
Dec 17, 2020 | 23.84 | 24.40 | 23.47 | 24.05 | 6,549,219 | +0.37(+1.57%) |
Dec 16, 2020 | 23.36 | 24.09 | 22.78 | 23.68 | 9,859,654 | -0.47(-1.95%) |
Dec 15, 2020 | 23.81 | 24.29 | 23.15 | 24.15 | 6,850,014 | +0.62(+2.65%) |
Dec 14, 2020 | 24.39 | 24.44 | 23.11 | 23.52 | 7,750,211 | -0.22(-0.91%) |
Dec 11, 2020 | 24.67 | 24.85 | 23.15 | 23.74 | 17,930,050 | -0.72(-2.96%) |
Dec 10, 2020 | 22.99 | 24.62 | 22.88 | 24.47 | 7,007,682 | +0.81(+3.40%) |
Dec 09, 2020 | 24.38 | 24.87 | 23.31 | 23.66 | 13,611,429 | -0.14(-0.61%) |
Dec 08, 2020 | 22.89 | 23.83 | 22.76 | 23.81 | 7,796,516 | +0.81(+3.50%) |
Dec 07, 2020 | 23.17 | 23.72 | 22.77 | 23.00 | 10,318,455 | -0.32(-1.36%) |
Dec 04, 2020 | 22.73 | 23.52 | 22.47 | 23.32 | 11,561,167 | +1.11(+5.01%) |
Dec 03, 2020 | 21.27 | 22.88 | 21.27 | 22.20 | 13,661,240 | +1.28(+6.10%) |
Dec 02, 2020 | 20.19 | 21.04 | 20.08 | 20.93 | 6,833,911 | +0.50(+2.44%) |