Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.42 | 29.79 | 28.86 | 28.98 | 7,743,150 | -0.47(-1.60%) |
Feb 25, 2021 | 30.57 | 30.99 | 29.38 | 29.45 | 7,702,052 | -1.27(-4.12%) |
Feb 24, 2021 | 29.82 | 30.79 | 29.81 | 30.72 | 5,904,298 | +0.74(+2.48%) |
Feb 23, 2021 | 30.40 | 30.42 | 29.51 | 29.98 | 5,687,248 | -0.39(-1.27%) |
Feb 22, 2021 | 29.98 | 30.68 | 29.79 | 30.36 | 6,028,147 | +0.42(+1.40%) |
Feb 19, 2021 | 29.03 | 30.27 | 28.93 | 29.94 | 4,927,671 | +1.01(+3.49%) |
Feb 18, 2021 | 29.22 | 29.31 | 28.73 | 28.93 | 4,015,001 | -0.30(-1.02%) |
Feb 17, 2021 | 29.71 | 29.82 | 28.93 | 29.23 | 3,718,355 | -0.62(-2.09%) |
Feb 16, 2021 | 30.09 | 30.48 | 29.72 | 29.86 | 4,997,667 | -0.13(-0.43%) |
Feb 12, 2021 | 29.15 | 30.06 | 29.09 | 29.98 | 5,680,273 | +0.68(+2.31%) |
Feb 11, 2021 | 29.50 | 29.54 | 28.88 | 29.31 | 3,719,266 | -0.13(-0.44%) |
Feb 10, 2021 | 29.75 | 29.80 | 29.24 | 29.44 | 3,585,176 | -0.15(-0.49%) |
Feb 09, 2021 | 30.08 | 30.15 | 29.56 | 29.58 | 4,418,868 | -0.50(-1.68%) |
Feb 08, 2021 | 29.63 | 30.11 | 29.46 | 30.09 | 5,227,602 | +0.65(+2.21%) |
Feb 05, 2021 | 29.23 | 29.57 | 28.97 | 29.44 | 4,552,071 | +0.38(+1.30%) |
Feb 04, 2021 | 29.02 | 29.35 | 28.70 | 29.06 | 5,660,050 | -0.03(-0.09%) |
Feb 03, 2021 | 27.84 | 29.11 | 27.66 | 29.09 | 10,321,144 | +1.32(+4.75%) |
Feb 02, 2021 | 27.60 | 27.82 | 27.17 | 27.77 | 4,799,963 | +0.35(+1.28%) |
Feb 01, 2021 | 26.89 | 27.43 | 26.42 | 27.42 | 6,654,122 | +0.73(+2.73%) |
Jan 29, 2021 | 27.90 | 28.32 | 26.50 | 26.69 | 8,828,930 | -1.57(-5.54%) |
Jan 28, 2021 | 27.78 | 28.49 | 27.62 | 28.26 | 5,541,386 | +0.70(+2.55%) |
Jan 27, 2021 | 28.03 | 28.32 | 27.01 | 27.55 | 6,460,319 | -0.80(-2.84%) |
Jan 26, 2021 | 28.75 | 28.97 | 28.35 | 28.36 | 4,898,390 | -0.31(-1.07%) |
Jan 25, 2021 | 28.43 | 28.89 | 28.34 | 28.67 | 6,649,608 | +0.25(+0.87%) |
Jan 22, 2021 | 28.38 | 28.55 | 27.87 | 28.42 | 7,127,278 | -0.11(-0.39%) |
Jan 21, 2021 | 28.49 | 28.69 | 28.26 | 28.53 | 6,850,156 | -0.17(-0.60%) |
Jan 20, 2021 | 28.02 | 28.81 | 27.90 | 28.70 | 4,297,469 | +0.72(+2.57%) |
Jan 19, 2021 | 28.01 | 28.22 | 27.76 | 27.98 | 3,503,135 | +0.15(+0.55%) |
Jan 15, 2021 | 27.72 | 27.94 | 27.28 | 27.83 | 2,935,731 | -0.13(-0.46%) |
Jan 14, 2021 | 27.81 | 28.33 | 27.61 | 27.96 | 3,841,150 | +0.44(+1.59%) |
Jan 13, 2021 | 28.02 | 28.26 | 27.47 | 27.52 | 4,787,388 | -0.47(-1.68%) |
Jan 12, 2021 | 28.24 | 28.39 | 27.86 | 27.99 | 4,625,736 | -0.33(-1.18%) |
Jan 11, 2021 | 28.25 | 28.58 | 28.15 | 28.32 | 5,322,038 | -0.24(-0.84%) |
Jan 08, 2021 | 28.93 | 29.40 | 28.44 | 28.56 | 5,113,952 | -0.20(-0.68%) |
Jan 07, 2021 | 28.67 | 28.93 | 28.49 | 28.76 | 4,655,821 | +0.27(+0.96%) |
Jan 06, 2021 | 28.43 | 28.74 | 28.17 | 28.49 | 6,546,841 | +0.15(+0.51%) |
Jan 05, 2021 | 28.13 | 28.51 | 28.08 | 28.34 | 4,568,178 | +0.27(+0.94%) |
Jan 04, 2021 | 28.69 | 28.81 | 27.90 | 28.08 | 5,678,477 | -0.62(-2.15%) |
Dec 31, 2020 | 28.69 | 28.69 | 28.69 | 2,487,942 | -0.10(-0.36%) | |
Dec 30, 2020 | 28.59 | 29.10 | 28.44 | 28.79 | 2,487,942 | +0.27(+0.96%) |
Dec 29, 2020 | 28.95 | 29.12 | 28.46 | 28.52 | 2,323,321 | -0.33(-1.13%) |
Dec 28, 2020 | 29.09 | 29.16 | 28.73 | 28.85 | 2,970,315 | -0.12(-0.41%) |
Dec 24, 2020 | 28.85 | 28.99 | 28.67 | 28.97 | 1,326,752 | +0.21(+0.71%) |
Dec 23, 2020 | 28.89 | 29.35 | 28.73 | 28.76 | 4,952,477 | +0.22(+0.78%) |
Dec 22, 2020 | 28.65 | 28.79 | 28.31 | 28.54 | 2,702,667 | +0.02(+0.06%) |
Dec 21, 2020 | 28.38 | 28.69 | 28.05 | 28.52 | 3,909,407 | -0.35(-1.22%) |
Dec 18, 2020 | 29.43 | 29.52 | 28.67 | 28.87 | 9,065,111 | -0.62(-2.09%) |
Dec 17, 2020 | 29.09 | 29.70 | 29.05 | 29.49 | 6,224,478 | +0.48(+1.65%) |
Dec 16, 2020 | 28.81 | 29.08 | 28.61 | 29.01 | 5,113,635 | +0.29(+1.01%) |
Dec 15, 2020 | 27.78 | 28.72 | 27.78 | 28.72 | 6,319,845 | +1.03(+3.71%) |
Dec 14, 2020 | 27.61 | 28.24 | 27.50 | 27.69 | 5,597,684 | +0.31(+1.13%) |
Dec 11, 2020 | 26.87 | 27.43 | 26.74 | 27.38 | 4,734,612 | +0.21(+0.79%) |
Dec 10, 2020 | 26.99 | 27.18 | 26.69 | 27.17 | 5,989,902 | +0.03(+0.13%) |
Dec 09, 2020 | 26.59 | 27.20 | 26.46 | 27.13 | 8,456,522 | +0.78(+2.95%) |
Dec 08, 2020 | 25.71 | 26.54 | 25.58 | 26.36 | 5,451,564 | +0.49(+1.89%) |
Dec 07, 2020 | 26.29 | 26.29 | 25.53 | 25.87 | 4,183,037 | -0.42(-1.60%) |
Dec 04, 2020 | 25.67 | 26.57 | 25.60 | 26.29 | 8,561,195 | +1.05(+4.17%) |
Dec 03, 2020 | 24.68 | 25.48 | 24.65 | 25.23 | 6,501,833 | +0.66(+2.68%) |
Dec 02, 2020 | 24.77 | 24.77 | 24.29 | 24.58 | 3,001,385 | -0.32(-1.30%) |