Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.65 | 25.65 | 24.35 | 24.42 | 58,491,720 | -0.86(-3.39%) |
Feb 25, 2021 | 26.55 | 26.65 | 25.14 | 25.28 | 57,760,928 | -1.31(-4.92%) |
Feb 24, 2021 | 26.30 | 26.62 | 26.19 | 26.58 | 32,265,856 | +0.27(+1.02%) |
Feb 23, 2021 | 25.93 | 26.43 | 25.64 | 26.32 | 39,946,224 | +0.70(+2.72%) |
Feb 22, 2021 | 25.27 | 26.15 | 25.24 | 25.62 | 67,521,376 | -1.69(-6.19%) |
Feb 19, 2021 | 27.23 | 27.64 | 27.10 | 27.31 | 36,988,004 | +0.08(+0.28%) |
Feb 18, 2021 | 27.55 | 27.64 | 27.01 | 27.24 | 28,741,878 | -0.41(-1.47%) |
Feb 17, 2021 | 27.59 | 27.79 | 27.28 | 27.64 | 28,544,706 | -0.09(-0.33%) |
Feb 16, 2021 | 27.81 | 28.16 | 27.49 | 27.73 | 27,960,982 | +0.15(+0.56%) |
Feb 12, 2021 | 27.24 | 27.78 | 27.19 | 27.58 | 23,418,738 | +0.05(+0.19%) |
Feb 11, 2021 | 27.76 | 27.92 | 27.30 | 27.53 | 33,424,568 | +0.20(+0.73%) |
Feb 10, 2021 | 27.37 | 27.53 | 27.07 | 27.33 | 27,099,676 | -0.24(-0.86%) |
Feb 09, 2021 | 27.15 | 27.77 | 27.04 | 27.56 | 33,178,468 | -0.20(-0.72%) |
Feb 08, 2021 | 27.63 | 28.21 | 27.48 | 27.76 | 29,761,242 | +0.03(+0.11%) |
Feb 05, 2021 | 27.68 | 28.06 | 27.56 | 27.73 | 35,007,792 | +0.57(+2.11%) |
Feb 04, 2021 | 27.56 | 27.63 | 27.11 | 27.16 | 25,234,366 | -0.42(-1.53%) |
Feb 03, 2021 | 27.67 | 27.89 | 27.30 | 27.58 | 33,224,410 | +0.27(+0.98%) |
Feb 02, 2021 | 27.60 | 27.69 | 27.07 | 27.31 | 38,509,528 | +0.58(+2.18%) |
Feb 01, 2021 | 26.65 | 26.88 | 26.21 | 26.73 | 31,878,816 | +0.56(+2.14%) |
Jan 29, 2021 | 26.53 | 26.69 | 26.05 | 26.17 | 46,294,676 | -1.00(-3.66%) |
Jan 28, 2021 | 26.88 | 27.32 | 26.74 | 27.17 | 35,100,020 | +0.53(+1.98%) |
Jan 27, 2021 | 26.97 | 27.30 | 26.42 | 26.64 | 42,538,204 | -0.45(-1.67%) |
Jan 26, 2021 | 27.39 | 27.63 | 27.01 | 27.09 | 44,182,732 | +0.67(+2.52%) |
Jan 25, 2021 | 26.74 | 26.75 | 26.07 | 26.42 | 30,620,262 | -0.40(-1.48%) |
Jan 22, 2021 | 26.90 | 27.07 | 26.50 | 26.82 | 52,268,632 | -0.72(-2.61%) |
Jan 21, 2021 | 28.05 | 28.08 | 27.22 | 27.54 | 39,483,464 | -0.52(-1.85%) |
Jan 20, 2021 | 28.42 | 28.48 | 27.87 | 28.06 | 29,338,800 | -0.02(-0.05%) |
Jan 19, 2021 | 28.41 | 28.48 | 27.82 | 28.08 | 31,665,014 | -0.16(-0.57%) |
Jan 15, 2021 | 28.67 | 28.92 | 28.22 | 28.24 | 45,084,180 | -1.32(-4.45%) |
Jan 14, 2021 | 28.91 | 29.72 | 28.81 | 29.55 | 44,087,316 | +0.99(+3.46%) |
Jan 13, 2021 | 28.78 | 28.86 | 28.29 | 28.57 | 38,103,140 | -0.57(-1.97%) |
Jan 12, 2021 | 28.09 | 29.16 | 28.05 | 29.14 | 51,928,892 | +1.27(+4.56%) |
Jan 11, 2021 | 28.18 | 28.38 | 27.79 | 27.87 | 34,029,728 | -0.99(-3.42%) |
Jan 08, 2021 | 28.90 | 29.08 | 28.33 | 28.86 | 51,306,876 | +0.41(+1.45%) |
Jan 07, 2021 | 28.33 | 28.48 | 27.99 | 28.45 | 34,588,744 | +0.41(+1.45%) |
Jan 06, 2021 | 27.86 | 28.73 | 27.67 | 28.04 | 53,604,432 | -0.11(-0.41%) |
Jan 05, 2021 | 27.39 | 28.35 | 27.38 | 28.15 | 34,868,652 | +0.16(+0.57%) |
Jan 04, 2021 | 28.84 | 29.00 | 27.82 | 27.99 | 30,302,896 | -0.38(-1.35%) |
Dec 31, 2020 | 28.38 | 28.38 | 28.38 | 28,433,488 | -0.06(-0.22%) | |
Dec 30, 2020 | 28.45 | 28.77 | 28.41 | 28.44 | 28,433,488 | -0.06(-0.21%) |
Dec 29, 2020 | 28.58 | 28.69 | 28.27 | 28.50 | 23,761,102 | +0.32(+1.14%) |
Dec 28, 2020 | 28.19 | 28.26 | 27.76 | 28.18 | 29,583,894 | -0.11(-0.41%) |
Dec 24, 2020 | 28.16 | 28.31 | 27.96 | 28.29 | 7,619,608 | +0.23(+0.82%) |
Dec 23, 2020 | 28.20 | 28.36 | 28.04 | 28.06 | 18,987,730 | +0.05(+0.16%) |
Dec 22, 2020 | 28.00 | 28.28 | 27.77 | 28.02 | 35,857,020 | -0.02(-0.05%) |
Dec 21, 2020 | 27.92 | 28.43 | 27.53 | 28.03 | 41,669,764 | -0.83(-2.86%) |
Dec 18, 2020 | 28.93 | 29.16 | 28.65 | 28.86 | 52,228,004 | -0.15(-0.50%) |
Dec 17, 2020 | 29.07 | 29.26 | 28.76 | 29.00 | 39,315,996 | +0.29(+1.01%) |
Dec 16, 2020 | 28.23 | 28.79 | 27.89 | 28.71 | 28,853,876 | +0.38(+1.32%) |
Dec 15, 2020 | 28.04 | 28.38 | 27.86 | 28.34 | 25,929,794 | +0.60(+2.18%) |
Dec 14, 2020 | 28.21 | 28.30 | 27.63 | 27.73 | 31,933,554 | -0.49(-1.72%) |
Dec 11, 2020 | 27.99 | 28.36 | 27.81 | 28.22 | 44,391,224 | -0.19(-0.67%) |
Dec 10, 2020 | 27.28 | 28.45 | 27.24 | 28.41 | 47,926,416 | +1.32(+4.88%) |
Dec 09, 2020 | 27.59 | 27.63 | 26.83 | 27.09 | 34,840,280 | -0.46(-1.66%) |
Dec 08, 2020 | 27.59 | 27.90 | 27.26 | 27.54 | 28,581,486 | +0.06(+0.22%) |
Dec 07, 2020 | 27.68 | 28.02 | 27.12 | 27.48 | 49,320,596 | +0.02(+0.06%) |
Dec 04, 2020 | 27.12 | 27.55 | 27.09 | 27.47 | 41,396,536 | +0.52(+1.92%) |
Dec 03, 2020 | 26.91 | 27.41 | 26.77 | 26.95 | 52,219,852 | +0.45(+1.69%) |
Dec 02, 2020 | 26.22 | 26.65 | 26.13 | 26.50 | 35,403,272 | -0.01(-0.03%) |