Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.98 | 32.42 | 31.51 | 31.72 | 2,841,297 | -0.31(-0.97%) |
Feb 25, 2021 | 32.43 | 32.94 | 31.70 | 32.03 | 2,667,612 | -0.58(-1.79%) |
Feb 24, 2021 | 33.22 | 33.22 | 32.22 | 32.61 | 1,703,761 | -0.63(-1.89%) |
Feb 23, 2021 | 33.16 | 33.39 | 32.00 | 33.24 | 1,849,155 | -0.59(-1.75%) |
Feb 22, 2021 | 33.67 | 34.45 | 33.28 | 33.84 | 3,199,183 | -0.88(-2.55%) |
Feb 19, 2021 | 34.88 | 35.49 | 34.65 | 34.72 | 1,985,387 | -0.01(-0.03%) |
Feb 18, 2021 | 34.13 | 34.76 | 32.93 | 34.73 | 3,707,863 | +0.03(+0.08%) |
Feb 17, 2021 | 34.91 | 35.05 | 34.35 | 34.70 | 2,029,390 | -0.48(-1.36%) |
Feb 16, 2021 | 36.38 | 36.63 | 35.02 | 35.18 | 3,758,835 | -1.00(-2.75%) |
Feb 12, 2021 | 35.57 | 36.20 | 35.37 | 36.18 | 1,573,015 | +0.52(+1.45%) |
Feb 11, 2021 | 34.87 | 35.75 | 34.40 | 35.66 | 3,491,516 | +0.81(+2.32%) |
Feb 10, 2021 | 34.80 | 35.44 | 34.05 | 34.85 | 5,887,438 | +0.21(+0.60%) |
Feb 09, 2021 | 34.34 | 34.97 | 33.96 | 34.65 | 5,745,128 | +0.23(+0.66%) |
Feb 08, 2021 | 33.34 | 34.81 | 33.34 | 34.42 | 6,133,852 | +1.18(+3.54%) |
Feb 05, 2021 | 32.61 | 33.25 | 32.07 | 33.24 | 3,192,511 | +0.81(+2.49%) |
Feb 04, 2021 | 33.23 | 33.23 | 32.33 | 32.44 | 6,264,233 | -0.94(-2.82%) |
Feb 03, 2021 | 33.26 | 33.91 | 33.26 | 33.38 | 4,056,217 | +0.21(+0.62%) |
Feb 02, 2021 | 32.43 | 33.44 | 32.22 | 33.17 | 3,350,338 | +0.96(+2.98%) |
Feb 01, 2021 | 31.59 | 32.51 | 31.44 | 32.21 | 2,539,794 | +1.11(+3.57%) |
Jan 29, 2021 | 31.17 | 31.93 | 31.04 | 31.10 | 3,368,224 | -0.06(-0.18%) |
Jan 28, 2021 | 32.86 | 32.89 | 31.06 | 31.16 | 4,778,055 | -1.76(-5.34%) |
Jan 27, 2021 | 32.17 | 33.05 | 32.12 | 32.92 | 5,452,037 | +0.18(+0.55%) |
Jan 26, 2021 | 31.97 | 32.93 | 31.84 | 32.74 | 5,053,720 | +0.55(+1.69%) |
Jan 25, 2021 | 31.71 | 32.90 | 31.66 | 32.19 | 5,978,184 | +1.13(+3.63%) |
Jan 22, 2021 | 30.54 | 31.58 | 30.48 | 31.06 | 4,739,573 | +0.73(+2.42%) |
Jan 21, 2021 | 29.49 | 30.87 | 29.41 | 30.33 | 7,181,095 | +1.12(+3.83%) |
Jan 20, 2021 | 29.07 | 29.88 | 28.77 | 29.21 | 5,514,144 | +0.87(+3.09%) |
Jan 19, 2021 | 28.14 | 28.89 | 28.11 | 28.34 | 4,536,412 | +0.58(+2.10%) |
Jan 15, 2021 | 27.88 | 27.92 | 27.54 | 27.75 | 3,675,722 | -0.22(-0.77%) |
Jan 14, 2021 | 28.19 | 28.75 | 27.87 | 27.97 | 4,032,691 | -0.18(-0.63%) |
Jan 13, 2021 | 28.25 | 28.53 | 27.54 | 28.15 | 5,047,833 | -0.32(-1.12%) |
Jan 12, 2021 | 27.26 | 28.96 | 27.02 | 28.47 | 7,366,330 | +1.39(+5.14%) |
Jan 11, 2021 | 26.93 | 27.23 | 26.79 | 27.08 | 1,895,497 | +0.04(+0.14%) |
Jan 08, 2021 | 26.46 | 27.12 | 26.46 | 27.04 | 5,192,683 | +0.53(+1.99%) |
Jan 07, 2021 | 26.67 | 26.72 | 26.19 | 26.51 | 2,966,781 | -0.26(-0.98%) |
Jan 06, 2021 | 26.90 | 27.28 | 26.56 | 26.78 | 5,343,133 | -0.32(-1.18%) |
Jan 05, 2021 | 26.49 | 27.17 | 26.24 | 27.10 | 2,278,460 | +0.72(+2.75%) |
Jan 04, 2021 | 27.41 | 27.52 | 26.22 | 26.37 | 5,433,159 | -1.04(-3.81%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 4,743,049 | +0.15(+0.55%) | |
Dec 30, 2020 | 26.54 | 27.92 | 26.54 | 27.26 | 4,743,049 | +0.96(+3.65%) |
Dec 29, 2020 | 26.19 | 26.59 | 25.91 | 26.31 | 2,732,354 | +0.05(+0.18%) |
Dec 28, 2020 | 26.42 | 26.46 | 25.92 | 26.26 | 4,828,850 | -0.08(-0.32%) |
Dec 24, 2020 | 26.34 | 26.44 | 26.11 | 26.34 | 1,768,937 | -0.22(-0.81%) |
Dec 23, 2020 | 26.37 | 26.63 | 26.08 | 26.56 | 2,154,923 | +0.24(+0.89%) |
Dec 22, 2020 | 26.41 | 26.43 | 26.18 | 26.32 | 2,093,670 | -0.09(-0.36%) |
Dec 21, 2020 | 25.92 | 26.57 | 25.91 | 26.42 | 3,946,159 | +0.14(+0.54%) |
Dec 18, 2020 | 25.76 | 26.51 | 25.69 | 26.28 | 5,928,721 | +0.35(+1.34%) |
Dec 17, 2020 | 26.02 | 26.29 | 25.65 | 25.93 | 4,090,767 | +0.02(+0.07%) |
Dec 16, 2020 | 25.39 | 26.50 | 25.20 | 25.91 | 5,214,706 | +0.81(+3.22%) |
Dec 15, 2020 | 25.38 | 25.38 | 24.86 | 25.10 | 6,168,505 | -0.28(-1.11%) |
Dec 14, 2020 | 26.47 | 26.48 | 25.38 | 25.38 | 5,093,839 | -0.94(-3.57%) |
Dec 11, 2020 | 26.44 | 26.75 | 26.23 | 26.32 | 5,276,179 | -0.11(-0.43%) |
Dec 10, 2020 | 26.18 | 26.48 | 26.16 | 26.44 | 2,445,407 | +0.08(+0.29%) |
Dec 09, 2020 | 26.28 | 26.67 | 26.07 | 26.36 | 3,928,128 | +0.21(+0.79%) |
Dec 08, 2020 | 26.41 | 26.48 | 26.06 | 26.16 | 3,760,553 | -0.39(-1.45%) |
Dec 07, 2020 | 26.43 | 26.89 | 26.28 | 26.54 | 3,089,410 | +0.01(+0.04%) |
Dec 04, 2020 | 27.18 | 27.56 | 26.49 | 26.53 | 2,843,744 | -0.55(-2.01%) |
Dec 03, 2020 | 27.11 | 27.54 | 26.93 | 27.08 | 1,333,693 | -0.21(-0.76%) |
Dec 02, 2020 | 27.06 | 27.30 | 26.80 | 27.28 | 1,555,968 | +0.25(+0.94%) |