Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.39 | 30.39 | 29.76 | 29.83 | 8,612,026 | -0.68(-2.24%) |
Feb 25, 2021 | 30.78 | 30.86 | 30.39 | 30.51 | 6,880,346 | -0.27(-0.86%) |
Feb 24, 2021 | 30.63 | 30.84 | 30.55 | 30.78 | 7,202,669 | +0.27(+0.87%) |
Feb 23, 2021 | 30.75 | 30.79 | 30.42 | 30.51 | 9,005,739 | -0.05(-0.17%) |
Feb 22, 2021 | 30.65 | 30.69 | 30.39 | 30.56 | 7,732,622 | +0.01(+0.03%) |
Feb 19, 2021 | 30.76 | 30.76 | 30.52 | 30.55 | 8,279,607 | -0.24(-0.78%) |
Feb 18, 2021 | 30.97 | 31.07 | 30.77 | 30.79 | 8,527,380 | -0.52(-1.65%) |
Feb 17, 2021 | 31.03 | 31.36 | 30.95 | 31.31 | 9,068,102 | +0.24(+0.76%) |
Feb 16, 2021 | 31.25 | 31.29 | 31.02 | 31.08 | 9,757,596 | -0.10(-0.34%) |
Feb 12, 2021 | 30.89 | 31.22 | 30.81 | 31.18 | 6,849,229 | +0.39(+1.27%) |
Feb 11, 2021 | 30.78 | 30.85 | 30.52 | 30.79 | 8,619,483 | -0.19(-0.62%) |
Feb 10, 2021 | 31.21 | 31.24 | 30.88 | 30.98 | 6,033,361 | -0.18(-0.59%) |
Feb 09, 2021 | 30.92 | 31.26 | 30.88 | 31.16 | 9,386,658 | +0.25(+0.82%) |
Feb 08, 2021 | 30.83 | 30.92 | 30.63 | 30.91 | 10,327,769 | +0.17(+0.57%) |
Feb 05, 2021 | 30.51 | 30.74 | 30.32 | 30.74 | 12,206,438 | -0.10(-0.34%) |
Feb 04, 2021 | 31.15 | 31.25 | 30.67 | 30.84 | 14,364,092 | -0.03(-0.11%) |
Feb 03, 2021 | 31.48 | 31.97 | 30.78 | 30.88 | 29,875,552 | -1.89(-5.77%) |
Feb 02, 2021 | 32.81 | 32.86 | 32.62 | 32.77 | 4,389,634 | +0.22(+0.67%) |
Feb 01, 2021 | 32.75 | 32.78 | 32.48 | 32.55 | 3,453,889 | +0.08(+0.24%) |
Jan 29, 2021 | 32.78 | 32.98 | 32.29 | 32.47 | 5,866,441 | -0.68(-2.05%) |
Jan 28, 2021 | 33.30 | 33.55 | 33.14 | 33.15 | 4,235,231 | -0.13(-0.39%) |
Jan 27, 2021 | 33.81 | 33.86 | 33.25 | 33.28 | 5,622,657 | -0.92(-2.70%) |
Jan 26, 2021 | 34.02 | 34.27 | 33.96 | 34.21 | 4,385,530 | +0.28(+0.82%) |
Jan 25, 2021 | 33.48 | 33.97 | 33.44 | 33.93 | 4,490,894 | +0.49(+1.46%) |
Jan 22, 2021 | 32.81 | 33.58 | 32.67 | 33.44 | 6,192,355 | +0.51(+1.54%) |
Jan 21, 2021 | 33.08 | 33.10 | 32.74 | 32.93 | 4,937,878 | -0.21(-0.63%) |
Jan 20, 2021 | 33.09 | 33.26 | 32.91 | 33.14 | 8,874,751 | -0.45(-1.35%) |
Jan 19, 2021 | 33.67 | 33.70 | 33.45 | 33.60 | 4,744,112 | +0.06(+0.18%) |
Jan 15, 2021 | 33.48 | 33.70 | 33.31 | 33.53 | 3,557,171 | +0.27(+0.81%) |
Jan 14, 2021 | 33.08 | 33.46 | 32.92 | 33.26 | 3,816,058 | +0.42(+1.27%) |
Jan 13, 2021 | 32.79 | 32.99 | 32.74 | 32.85 | 4,513,000 | +0.19(+0.59%) |
Jan 12, 2021 | 32.97 | 33.04 | 32.49 | 32.65 | 7,172,317 | -0.41(-1.24%) |
Jan 11, 2021 | 32.97 | 33.21 | 32.96 | 33.06 | 4,708,938 | -0.36(-1.07%) |
Jan 08, 2021 | 33.24 | 33.54 | 33.13 | 33.42 | 3,856,355 | +0.24(+0.71%) |
Jan 07, 2021 | 33.06 | 33.32 | 32.99 | 33.19 | 4,248,525 | -0.22(-0.65%) |
Jan 06, 2021 | 33.23 | 33.71 | 33.22 | 33.40 | 5,016,135 | +0.56(+1.70%) |
Jan 05, 2021 | 32.80 | 32.90 | 32.54 | 32.85 | 3,956,660 | -0.05(-0.16%) |
Jan 04, 2021 | 32.88 | 32.95 | 32.52 | 32.90 | 5,536,726 | +0.82(+2.55%) |
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 3,523,444 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.40 | 32.46 | 32.17 | 32.29 | 3,523,444 | +0.05(+0.16%) |
Dec 29, 2020 | 32.44 | 32.58 | 32.13 | 32.24 | 5,353,079 | +0.60(+1.90%) |
Dec 28, 2020 | 32.07 | 32.07 | 31.53 | 31.63 | 3,299,594 | +0.13(+0.41%) |
Dec 24, 2020 | 31.70 | 31.70 | 31.40 | 31.50 | 1,483,646 | -0.08(-0.25%) |
Dec 23, 2020 | 31.73 | 31.80 | 31.54 | 31.58 | 3,077,814 | +0.12(+0.39%) |
Dec 22, 2020 | 31.49 | 31.63 | 31.36 | 31.46 | 4,402,562 | -0.11(-0.36%) |
Dec 21, 2020 | 31.42 | 31.63 | 31.21 | 31.57 | 4,776,043 | -0.69(-2.13%) |
Dec 18, 2020 | 32.42 | 32.45 | 32.05 | 32.26 | 6,702,505 | -0.29(-0.88%) |
Dec 17, 2020 | 32.61 | 32.66 | 32.37 | 32.55 | 4,089,370 | +0.40(+1.25%) |
Dec 16, 2020 | 32.33 | 32.41 | 32.14 | 32.15 | 3,987,289 | +0.05(+0.16%) |
Dec 15, 2020 | 32.17 | 32.19 | 31.88 | 32.10 | 6,144,331 | -0.01(-0.03%) |
Dec 14, 2020 | 32.83 | 32.84 | 32.10 | 32.10 | 6,953,534 | -0.66(-2.02%) |
Dec 11, 2020 | 32.92 | 32.99 | 32.65 | 32.77 | 4,871,608 | -0.33(-1.00%) |
Dec 10, 2020 | 33.01 | 33.26 | 32.97 | 33.10 | 3,922,997 | +0.11(+0.34%) |
Dec 09, 2020 | 32.99 | 33.02 | 32.71 | 32.99 | 5,796,702 | +0.17(+0.53%) |
Dec 08, 2020 | 32.44 | 32.98 | 32.43 | 32.81 | 3,976,403 | +0.07(+0.21%) |
Dec 07, 2020 | 32.78 | 32.86 | 32.53 | 32.74 | 4,407,239 | +0.05(+0.16%) |
Dec 04, 2020 | 32.82 | 33.00 | 32.67 | 32.69 | 4,613,378 | +0.20(+0.62%) |
Dec 03, 2020 | 32.53 | 32.62 | 32.32 | 32.49 | 6,636,661 | -0.11(-0.35%) |
Dec 02, 2020 | 32.50 | 32.81 | 32.50 | 32.60 | 4,783,576 | -0.10(-0.32%) |