Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.89 | 29.89 | 29.17 | 29.21 | 2,664,692 | -0.59(-1.98%) |
Feb 25, 2021 | 29.73 | 30.37 | 29.64 | 29.80 | 1,905,003 | +0.07(+0.22%) |
Feb 24, 2021 | 29.69 | 29.95 | 29.37 | 29.73 | 2,262,587 | +0.05(+0.16%) |
Feb 23, 2021 | 29.15 | 29.78 | 29.06 | 29.69 | 1,358,511 | +0.55(+1.90%) |
Feb 22, 2021 | 29.22 | 29.23 | 28.57 | 29.13 | 1,393,504 | -0.25(-0.86%) |
Feb 19, 2021 | 29.13 | 29.69 | 29.13 | 29.39 | 1,021,740 | +0.39(+1.36%) |
Feb 18, 2021 | 29.60 | 29.69 | 28.99 | 28.99 | 1,354,813 | -0.63(-2.12%) |
Feb 17, 2021 | 30.09 | 30.22 | 29.48 | 29.62 | 1,467,254 | -0.57(-1.89%) |
Feb 16, 2021 | 30.48 | 30.49 | 29.92 | 30.19 | 922,531 | -0.27(-0.89%) |
Feb 12, 2021 | 30.27 | 30.52 | 30.04 | 30.47 | 1,183,679 | +0.09(+0.31%) |
Feb 11, 2021 | 29.50 | 30.43 | 29.45 | 30.37 | 2,089,748 | +0.85(+2.89%) |
Feb 10, 2021 | 30.00 | 30.22 | 29.34 | 29.52 | 1,297,407 | -0.25(-0.85%) |
Feb 09, 2021 | 29.49 | 29.81 | 29.39 | 29.77 | 837,081 | +0.34(+1.15%) |
Feb 08, 2021 | 28.99 | 29.52 | 28.92 | 29.43 | 710,708 | +0.41(+1.42%) |
Feb 05, 2021 | 29.20 | 29.26 | 28.73 | 29.02 | 756,604 | -0.02(-0.06%) |
Feb 04, 2021 | 29.03 | 29.41 | 28.97 | 29.04 | 2,456,294 | +0.03(+0.10%) |
Feb 03, 2021 | 29.06 | 29.17 | 28.78 | 29.01 | 2,890,161 | -0.11(-0.39%) |
Feb 02, 2021 | 29.47 | 29.62 | 29.01 | 29.13 | 1,796,948 | -0.32(-1.08%) |
Feb 01, 2021 | 28.52 | 29.45 | 28.26 | 29.44 | 1,785,092 | +1.09(+3.84%) |
Jan 29, 2021 | 28.22 | 28.99 | 28.02 | 28.36 | 1,785,487 | +0.15(+0.53%) |
Jan 28, 2021 | 28.14 | 28.73 | 27.93 | 28.21 | 1,592,570 | +0.08(+0.30%) |
Jan 27, 2021 | 28.70 | 28.70 | 27.89 | 28.12 | 1,571,185 | -0.78(-2.69%) |
Jan 26, 2021 | 28.66 | 29.02 | 28.42 | 28.90 | 1,216,751 | +0.18(+0.62%) |
Jan 25, 2021 | 29.28 | 29.28 | 28.62 | 28.72 | 1,166,300 | -0.52(-1.76%) |
Jan 22, 2021 | 29.20 | 29.64 | 29.10 | 29.24 | 1,326,749 | -0.08(-0.29%) |
Jan 21, 2021 | 29.22 | 29.32 | 28.96 | 29.32 | 897,678 | -0.01(-0.03%) |
Jan 20, 2021 | 28.22 | 29.48 | 28.18 | 29.33 | 1,523,924 | +0.78(+2.73%) |
Jan 19, 2021 | 28.54 | 28.73 | 28.20 | 28.55 | 1,299,658 | +0.19(+0.66%) |
Jan 15, 2021 | 27.68 | 28.39 | 27.62 | 28.37 | 1,022,700 | +0.72(+2.61%) |
Jan 14, 2021 | 27.72 | 28.01 | 27.46 | 27.64 | 1,269,202 | +0.04(+0.14%) |
Jan 13, 2021 | 27.46 | 27.93 | 27.41 | 27.61 | 1,941,152 | +0.12(+0.44%) |
Jan 12, 2021 | 27.57 | 27.64 | 27.32 | 27.48 | 3,052,768 | -0.14(-0.51%) |
Jan 11, 2021 | 27.81 | 27.89 | 27.52 | 27.62 | 937,943 | -0.23(-0.84%) |
Jan 08, 2021 | 28.02 | 28.25 | 27.72 | 27.86 | 1,518,005 | -0.05(-0.17%) |
Jan 07, 2021 | 28.22 | 28.25 | 27.81 | 27.91 | 2,522,726 | -0.38(-1.33%) |
Jan 06, 2021 | 27.78 | 28.40 | 27.51 | 28.28 | 2,383,659 | +0.53(+1.93%) |
Jan 05, 2021 | 27.19 | 27.90 | 27.19 | 27.75 | 2,807,895 | +0.47(+1.72%) |
Jan 04, 2021 | 28.12 | 28.37 | 27.19 | 27.28 | 2,085,245 | -0.86(-3.07%) |
Dec 31, 2020 | 28.14 | 28.14 | 28.14 | 1,365,536 | +0.12(+0.44%) | |
Dec 30, 2020 | 27.85 | 28.09 | 27.85 | 28.02 | 1,367,822 | +0.15(+0.54%) |
Dec 29, 2020 | 28.05 | 28.14 | 27.63 | 27.87 | 1,037,175 | -0.08(-0.30%) |
Dec 28, 2020 | 27.67 | 27.97 | 27.55 | 27.95 | 875,487 | +0.36(+1.29%) |
Dec 24, 2020 | 27.53 | 27.69 | 27.37 | 27.60 | 735,658 | +0.18(+0.65%) |
Dec 23, 2020 | 28.00 | 28.16 | 27.41 | 27.42 | 1,587,045 | -0.52(-1.88%) |
Dec 22, 2020 | 27.56 | 27.94 | 27.40 | 27.94 | 1,710,211 | +0.32(+1.15%) |
Dec 21, 2020 | 26.90 | 27.72 | 26.75 | 27.62 | 1,810,537 | +0.35(+1.27%) |
Dec 18, 2020 | 28.15 | 28.15 | 27.16 | 27.28 | 4,126,267 | -0.69(-2.48%) |
Dec 17, 2020 | 28.16 | 28.29 | 27.73 | 27.97 | 1,565,598 | -0.09(-0.33%) |
Dec 16, 2020 | 28.19 | 28.59 | 27.94 | 28.07 | 1,553,601 | -0.10(-0.37%) |
Dec 15, 2020 | 27.92 | 28.17 | 27.26 | 28.17 | 1,936,861 | +0.32(+1.14%) |
Dec 14, 2020 | 27.68 | 28.06 | 27.66 | 27.85 | 2,291,097 | +0.22(+0.81%) |
Dec 11, 2020 | 27.07 | 27.77 | 27.07 | 27.62 | 1,630,324 | +0.40(+1.48%) |
Dec 10, 2020 | 27.47 | 27.49 | 27.02 | 27.22 | 1,531,667 | +0.14(+0.52%) |
Dec 09, 2020 | 27.18 | 27.32 | 26.62 | 27.08 | 1,908,735 | -0.08(-0.31%) |
Dec 08, 2020 | 27.63 | 27.78 | 27.12 | 27.17 | 1,685,502 | -0.51(-1.83%) |
Dec 07, 2020 | 27.57 | 28.00 | 27.52 | 27.67 | 1,037,149 | +0.01(+0.03%) |
Dec 04, 2020 | 27.29 | 27.79 | 27.29 | 27.66 | 1,650,827 | +0.64(+2.36%) |
Dec 03, 2020 | 26.78 | 27.20 | 26.69 | 27.03 | 2,378,307 | +0.06(+0.21%) |
Dec 02, 2020 | 27.22 | 27.59 | 26.89 | 26.97 | 2,055,105 | -0.23(-0.86%) |