Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.56 | 32.23 | 31.23 | 31.72 | 5,407,581 | +0.26(+0.82%) |
Feb 25, 2021 | 32.66 | 33.01 | 31.29 | 31.46 | 3,838,538 | -0.95(-2.94%) |
Feb 24, 2021 | 32.22 | 32.59 | 31.81 | 32.41 | 3,620,353 | -0.08(-0.23%) |
Feb 23, 2021 | 33.05 | 33.69 | 32.04 | 32.49 | 4,313,338 | -0.54(-1.64%) |
Feb 22, 2021 | 32.16 | 33.64 | 32.09 | 33.03 | 7,185,614 | +0.87(+2.69%) |
Feb 19, 2021 | 30.79 | 32.36 | 30.64 | 32.16 | 5,110,474 | +1.53(+5.00%) |
Feb 18, 2021 | 30.28 | 30.86 | 30.16 | 30.63 | 4,850,183 | +0.40(+1.32%) |
Feb 17, 2021 | 30.16 | 30.57 | 29.99 | 30.23 | 2,902,878 | +0.02(+0.06%) |
Feb 16, 2021 | 31.13 | 31.16 | 30.06 | 30.21 | 5,267,000 | -0.82(-2.64%) |
Feb 12, 2021 | 30.41 | 31.26 | 30.37 | 31.03 | 3,490,195 | +0.56(+1.84%) |
Feb 11, 2021 | 30.07 | 30.68 | 29.86 | 30.47 | 4,243,950 | +0.21(+0.69%) |
Feb 10, 2021 | 29.43 | 30.46 | 29.02 | 30.26 | 7,729,858 | +1.00(+3.42%) |
Feb 09, 2021 | 31.18 | 31.33 | 29.07 | 29.26 | 6,919,567 | -1.87(-6.00%) |
Feb 08, 2021 | 30.15 | 31.20 | 29.93 | 31.13 | 7,699,937 | +1.21(+4.04%) |
Feb 05, 2021 | 28.94 | 30.20 | 28.65 | 29.92 | 4,884,257 | +0.95(+3.29%) |
Feb 04, 2021 | 28.87 | 29.44 | 28.59 | 28.97 | 4,308,468 | +0.13(+0.46%) |
Feb 03, 2021 | 29.13 | 29.28 | 28.77 | 28.83 | 3,747,414 | -0.22(-0.75%) |
Feb 02, 2021 | 30.42 | 30.53 | 28.85 | 29.05 | 4,494,404 | -1.30(-4.30%) |
Feb 01, 2021 | 29.76 | 30.53 | 29.45 | 30.36 | 3,965,327 | +0.67(+2.25%) |
Jan 29, 2021 | 30.27 | 31.13 | 29.48 | 29.69 | 5,604,707 | -0.69(-2.26%) |
Jan 28, 2021 | 32.74 | 33.46 | 30.30 | 30.37 | 8,847,165 | -2.36(-7.21%) |
Jan 27, 2021 | 33.65 | 38.78 | 32.50 | 32.74 | 25,121,214 | -0.52(-1.57%) |
Jan 26, 2021 | 30.65 | 33.50 | 30.65 | 33.26 | 16,284,293 | +2.70(+8.85%) |
Jan 25, 2021 | 28.76 | 30.68 | 28.65 | 30.56 | 9,595,762 | +1.84(+6.40%) |
Jan 22, 2021 | 29.37 | 29.38 | 28.41 | 28.72 | 6,797,862 | -0.84(-2.83%) |
Jan 21, 2021 | 29.26 | 29.82 | 29.17 | 29.56 | 4,911,385 | +0.02(+0.06%) |
Jan 20, 2021 | 28.59 | 29.77 | 28.59 | 29.54 | 9,112,968 | +0.96(+3.37%) |
Jan 19, 2021 | 30.15 | 30.15 | 28.42 | 28.57 | 5,881,118 | -1.41(-4.70%) |
Jan 15, 2021 | 29.64 | 30.22 | 29.26 | 29.98 | 10,206,560 | +0.21(+0.70%) |
Jan 14, 2021 | 28.74 | 29.96 | 28.25 | 29.77 | 11,263,539 | +1.25(+4.37%) |
Jan 13, 2021 | 28.18 | 28.59 | 27.93 | 28.53 | 6,769,679 | +0.18(+0.64%) |
Jan 12, 2021 | 28.97 | 29.11 | 28.28 | 28.35 | 5,027,654 | -0.53(-1.85%) |
Jan 11, 2021 | 28.54 | 29.13 | 28.37 | 28.88 | 5,477,824 | +0.23(+0.80%) |
Jan 08, 2021 | 29.36 | 29.56 | 28.31 | 28.65 | 6,204,488 | -0.81(-2.75%) |
Jan 07, 2021 | 30.46 | 30.46 | 29.44 | 29.46 | 6,201,754 | -1.02(-3.34%) |
Jan 06, 2021 | 28.66 | 30.64 | 28.43 | 30.48 | 8,283,717 | +2.44(+8.71%) |
Jan 05, 2021 | 27.45 | 28.19 | 27.38 | 28.04 | 3,217,013 | +0.60(+2.20%) |
Jan 04, 2021 | 27.84 | 28.29 | 27.10 | 27.43 | 4,446,836 | -0.30(-1.06%) |
Dec 31, 2020 | 27.73 | 27.73 | 27.73 | 2,049,603 | +0.03(+0.10%) | |
Dec 30, 2020 | 27.75 | 28.14 | 27.65 | 27.70 | 2,049,603 | +0.07(+0.24%) |
Dec 29, 2020 | 27.79 | 27.89 | 27.46 | 27.63 | 1,648,692 | -0.11(-0.41%) |
Dec 28, 2020 | 27.10 | 27.92 | 26.95 | 27.75 | 3,845,196 | +0.79(+2.93%) |
Dec 24, 2020 | 26.71 | 27.17 | 26.71 | 26.96 | 1,431,974 | +0.19(+0.71%) |
Dec 23, 2020 | 26.04 | 26.87 | 25.99 | 26.77 | 3,458,086 | +0.80(+3.08%) |
Dec 22, 2020 | 26.19 | 26.39 | 25.82 | 25.97 | 3,223,281 | -0.43(-1.62%) |
Dec 21, 2020 | 26.45 | 26.59 | 26.01 | 26.39 | 2,855,411 | -0.42(-1.56%) |
Dec 18, 2020 | 27.18 | 27.44 | 26.58 | 26.81 | 6,320,222 | -0.36(-1.33%) |
Dec 17, 2020 | 27.20 | 27.33 | 26.52 | 27.18 | 3,990,639 | +0.09(+0.32%) |
Dec 16, 2020 | 27.27 | 27.50 | 26.99 | 27.09 | 3,328,640 | -0.12(-0.45%) |
Dec 15, 2020 | 27.50 | 27.56 | 26.65 | 27.21 | 4,941,802 | -0.19(-0.69%) |
Dec 14, 2020 | 28.32 | 28.35 | 27.38 | 27.40 | 4,827,111 | -0.51(-1.84%) |
Dec 11, 2020 | 27.53 | 27.97 | 27.15 | 27.92 | 3,667,472 | +0.20(+0.72%) |
Dec 10, 2020 | 27.69 | 27.83 | 27.50 | 27.72 | 3,863,270 | -0.12(-0.44%) |
Dec 09, 2020 | 27.93 | 28.26 | 27.66 | 27.84 | 7,378,246 | -0.01(-0.03%) |
Dec 08, 2020 | 28.17 | 28.37 | 27.71 | 27.85 | 4,655,363 | -0.41(-1.45%) |
Dec 07, 2020 | 28.20 | 28.59 | 28.09 | 28.26 | 5,378,742 | -0.15(-0.54%) |
Dec 04, 2020 | 29.01 | 29.06 | 28.32 | 28.41 | 6,124,146 | -0.46(-1.58%) |
Dec 03, 2020 | 29.21 | 29.53 | 28.79 | 28.87 | 4,968,480 | -0.27(-0.92%) |
Dec 02, 2020 | 28.77 | 29.19 | 28.35 | 29.14 | 11,358,751 | +0.44(+1.53%) |