Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.45 | 32.59 | 31.68 | 31.69 | 9,057,802 | -0.78(-2.39%) |
Feb 25, 2021 | 33.04 | 33.54 | 32.41 | 32.47 | 11,986,984 | -0.29(-0.88%) |
Feb 24, 2021 | 32.24 | 32.77 | 31.94 | 32.75 | 6,695,855 | +0.42(+1.29%) |
Feb 23, 2021 | 32.58 | 32.93 | 31.77 | 32.34 | 8,082,875 | -0.10(-0.30%) |
Feb 22, 2021 | 32.54 | 32.69 | 32.28 | 32.43 | 7,771,068 | -0.22(-0.67%) |
Feb 19, 2021 | 33.53 | 33.67 | 32.39 | 32.65 | 16,472,655 | -1.29(-3.80%) |
Feb 18, 2021 | 32.34 | 34.17 | 32.11 | 33.94 | 25,846,506 | +1.69(+5.24%) |
Feb 17, 2021 | 30.84 | 32.35 | 30.68 | 32.25 | 12,216,769 | +1.45(+4.69%) |
Feb 16, 2021 | 30.81 | 31.06 | 30.62 | 30.80 | 7,284,479 | -0.03(-0.08%) |
Feb 12, 2021 | 31.13 | 31.74 | 30.74 | 30.83 | 10,127,005 | -0.13(-0.42%) |
Feb 11, 2021 | 29.82 | 31.61 | 29.53 | 30.96 | 23,394,998 | +1.44(+4.87%) |
Feb 10, 2021 | 29.53 | 29.68 | 29.37 | 29.52 | 7,054,145 | +0.16(+0.53%) |
Feb 09, 2021 | 29.54 | 29.71 | 29.13 | 29.37 | 5,365,636 | -0.17(-0.59%) |
Feb 08, 2021 | 29.55 | 29.64 | 29.28 | 29.54 | 5,826,929 | +0.10(+0.33%) |
Feb 05, 2021 | 29.03 | 29.74 | 28.88 | 29.44 | 9,276,487 | +0.77(+2.67%) |
Feb 04, 2021 | 28.83 | 29.09 | 28.62 | 28.68 | 10,502,112 | -0.08(-0.27%) |
Feb 03, 2021 | 28.98 | 28.98 | 28.55 | 28.76 | 4,965,778 | -0.13(-0.45%) |
Feb 02, 2021 | 28.96 | 30.39 | 28.51 | 28.89 | 9,867,001 | -0.08(-0.27%) |
Feb 01, 2021 | 29.15 | 29.46 | 28.94 | 28.96 | 6,449,455 | -0.23(-0.78%) |
Jan 29, 2021 | 29.26 | 29.92 | 28.98 | 29.19 | 7,512,773 | -0.39(-1.33%) |
Jan 28, 2021 | 30.05 | 30.48 | 29.57 | 29.58 | 7,605,312 | -0.68(-2.25%) |
Jan 27, 2021 | 29.82 | 30.74 | 29.68 | 30.26 | 8,269,349 | +0.30(+1.02%) |
Jan 26, 2021 | 29.52 | 29.98 | 29.47 | 29.96 | 5,352,710 | +0.56(+1.90%) |
Jan 25, 2021 | 28.58 | 29.43 | 28.52 | 29.40 | 7,401,085 | +0.73(+2.55%) |
Jan 22, 2021 | 28.35 | 28.77 | 28.25 | 28.67 | 5,681,215 | +0.11(+0.40%) |
Jan 21, 2021 | 28.62 | 28.66 | 28.21 | 28.56 | 5,898,321 | -0.07(-0.24%) |
Jan 20, 2021 | 28.16 | 28.67 | 28.02 | 28.62 | 7,524,406 | +0.44(+1.55%) |
Jan 19, 2021 | 28.00 | 28.40 | 27.75 | 28.19 | 7,056,337 | +0.32(+1.16%) |
Jan 15, 2021 | 27.79 | 28.13 | 27.53 | 27.87 | 8,007,081 | -0.08(-0.28%) |
Jan 14, 2021 | 27.96 | 28.14 | 27.63 | 27.95 | 9,786,335 | +0.06(+0.22%) |
Jan 13, 2021 | 28.07 | 28.18 | 27.87 | 27.88 | 7,045,213 | -0.15(-0.53%) |
Jan 12, 2021 | 28.62 | 28.73 | 27.63 | 28.03 | 12,626,850 | -0.58(-2.04%) |
Jan 11, 2021 | 29.23 | 29.33 | 28.53 | 28.62 | 10,097,634 | -0.67(-2.29%) |
Jan 08, 2021 | 29.19 | 29.31 | 28.93 | 29.29 | 7,147,954 | -0.06(-0.21%) |
Jan 07, 2021 | 29.64 | 29.67 | 29.13 | 29.35 | 7,442,262 | -0.22(-0.74%) |
Jan 06, 2021 | 29.35 | 29.79 | 29.10 | 29.57 | 7,753,152 | +0.32(+1.10%) |
Jan 05, 2021 | 29.87 | 29.98 | 28.94 | 29.24 | 10,392,272 | -0.57(-1.93%) |
Jan 04, 2021 | 30.13 | 30.21 | 29.54 | 29.82 | 6,684,869 | -0.37(-1.24%) |
Dec 31, 2020 | 30.19 | 30.19 | 30.19 | 2,799,859 | -0.01(-0.03%) | |
Dec 30, 2020 | 30.40 | 30.52 | 30.18 | 30.20 | 2,799,859 | -0.20(-0.66%) |
Dec 29, 2020 | 30.76 | 30.80 | 30.25 | 30.40 | 3,815,761 | -0.27(-0.88%) |
Dec 28, 2020 | 30.53 | 30.85 | 30.43 | 30.67 | 4,098,466 | +0.20(+0.66%) |
Dec 24, 2020 | 30.31 | 30.47 | 30.16 | 30.47 | 1,809,057 | +0.16(+0.52%) |
Dec 23, 2020 | 30.00 | 30.52 | 30.00 | 30.31 | 4,106,850 | +0.36(+1.19%) |
Dec 22, 2020 | 30.14 | 30.32 | 29.91 | 29.96 | 4,266,960 | -0.16(-0.52%) |
Dec 21, 2020 | 29.72 | 30.19 | 29.72 | 30.11 | 5,949,083 | -0.17(-0.58%) |
Dec 18, 2020 | 30.38 | 30.81 | 30.06 | 30.29 | 12,850,866 | +0.13(+0.43%) |
Dec 17, 2020 | 30.19 | 30.30 | 30.02 | 30.16 | 4,916,050 | +0.17(+0.55%) |
Dec 16, 2020 | 29.98 | 30.19 | 29.84 | 29.99 | 6,587,268 | +0.09(+0.29%) |
Dec 15, 2020 | 29.98 | 30.05 | 29.55 | 29.91 | 5,380,660 | -0.08(-0.26%) |
Dec 14, 2020 | 29.76 | 30.23 | 29.74 | 29.98 | 6,655,968 | +0.30(+1.03%) |
Dec 11, 2020 | 29.51 | 29.77 | 29.44 | 29.68 | 4,379,323 | -0.03(-0.09%) |
Dec 10, 2020 | 29.63 | 29.83 | 29.51 | 29.71 | 4,918,709 | -0.10(-0.35%) |
Dec 09, 2020 | 30.04 | 30.14 | 29.60 | 29.81 | 6,175,959 | -0.10(-0.35%) |
Dec 08, 2020 | 29.30 | 30.01 | 29.17 | 29.91 | 7,752,506 | +0.64(+2.20%) |
Dec 07, 2020 | 29.62 | 29.63 | 29.14 | 29.27 | 6,014,885 | -0.45(-1.52%) |
Dec 04, 2020 | 29.41 | 29.75 | 29.30 | 29.72 | 7,056,232 | +0.58(+2.00%) |
Dec 03, 2020 | 28.61 | 29.26 | 28.57 | 29.14 | 5,589,244 | +0.58(+2.04%) |
Dec 02, 2020 | 28.80 | 29.03 | 28.53 | 28.56 | 5,475,792 | -0.31(-1.09%) |