Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.71 | 25.71 | 24.41 | 24.48 | 58,356,016 | -0.86(-3.39%) |
Feb 25, 2021 | 26.62 | 26.71 | 25.20 | 25.33 | 57,626,920 | -1.31(-4.92%) |
Feb 24, 2021 | 26.36 | 26.68 | 26.26 | 26.65 | 32,190,998 | +0.27(+1.02%) |
Feb 23, 2021 | 25.99 | 26.49 | 25.70 | 26.38 | 39,853,548 | +0.70(+2.72%) |
Feb 22, 2021 | 25.33 | 26.21 | 25.30 | 25.68 | 67,364,728 | -1.70(-6.19%) |
Feb 19, 2021 | 27.29 | 27.71 | 27.16 | 27.38 | 36,902,192 | +0.08(+0.28%) |
Feb 18, 2021 | 27.61 | 27.71 | 27.07 | 27.30 | 28,675,196 | -0.41(-1.47%) |
Feb 17, 2021 | 27.65 | 27.86 | 27.34 | 27.71 | 28,478,482 | -0.09(-0.33%) |
Feb 16, 2021 | 27.87 | 28.22 | 27.56 | 27.80 | 27,896,112 | +0.15(+0.56%) |
Feb 12, 2021 | 27.30 | 27.84 | 27.25 | 27.64 | 23,364,408 | +0.05(+0.19%) |
Feb 11, 2021 | 27.82 | 27.98 | 27.37 | 27.59 | 33,347,022 | +0.20(+0.73%) |
Feb 10, 2021 | 27.44 | 27.60 | 27.14 | 27.39 | 27,036,804 | -0.24(-0.86%) |
Feb 09, 2021 | 27.21 | 27.84 | 27.11 | 27.63 | 33,101,494 | -0.20(-0.72%) |
Feb 08, 2021 | 27.69 | 28.27 | 27.54 | 27.83 | 29,692,196 | +0.03(+0.11%) |
Feb 05, 2021 | 27.74 | 28.13 | 27.62 | 27.80 | 34,926,572 | +0.58(+2.11%) |
Feb 04, 2021 | 27.62 | 27.69 | 27.17 | 27.22 | 25,175,822 | -0.42(-1.53%) |
Feb 03, 2021 | 27.74 | 27.96 | 27.36 | 27.64 | 33,147,330 | +0.27(+0.98%) |
Feb 02, 2021 | 27.67 | 27.76 | 27.14 | 27.38 | 38,420,188 | +0.58(+2.18%) |
Feb 01, 2021 | 26.71 | 26.95 | 26.27 | 26.79 | 31,804,856 | +0.56(+2.14%) |
Jan 29, 2021 | 26.59 | 26.75 | 26.11 | 26.23 | 46,187,272 | -1.00(-3.66%) |
Jan 28, 2021 | 26.95 | 27.38 | 26.80 | 27.23 | 35,018,588 | +0.53(+1.98%) |
Jan 27, 2021 | 27.03 | 27.36 | 26.49 | 26.70 | 42,439,516 | -0.45(-1.67%) |
Jan 26, 2021 | 27.45 | 27.70 | 27.07 | 27.15 | 44,080,228 | +0.67(+2.52%) |
Jan 25, 2021 | 26.80 | 26.81 | 26.13 | 26.49 | 30,549,224 | -0.40(-1.48%) |
Jan 22, 2021 | 26.96 | 27.13 | 26.56 | 26.88 | 52,147,368 | -0.72(-2.61%) |
Jan 21, 2021 | 28.12 | 28.14 | 27.28 | 27.61 | 39,391,860 | -0.52(-1.86%) |
Jan 20, 2021 | 28.49 | 28.55 | 27.94 | 28.13 | 29,270,734 | -0.02(-0.05%) |
Jan 19, 2021 | 28.47 | 28.55 | 27.89 | 28.14 | 31,591,550 | -0.16(-0.57%) |
Jan 15, 2021 | 28.73 | 28.98 | 28.29 | 28.30 | 44,979,584 | -1.32(-4.45%) |
Jan 14, 2021 | 28.98 | 29.78 | 28.88 | 29.62 | 43,985,036 | +0.99(+3.46%) |
Jan 13, 2021 | 28.85 | 28.93 | 28.36 | 28.63 | 38,014,740 | -0.58(-1.97%) |
Jan 12, 2021 | 28.16 | 29.23 | 28.11 | 29.21 | 51,808,416 | +1.27(+4.56%) |
Jan 11, 2021 | 28.24 | 28.44 | 27.86 | 27.94 | 33,950,780 | -0.99(-3.42%) |
Jan 08, 2021 | 28.96 | 29.15 | 28.40 | 28.93 | 51,187,844 | +0.41(+1.45%) |
Jan 07, 2021 | 28.40 | 28.55 | 28.05 | 28.51 | 34,508,500 | +0.41(+1.45%) |
Jan 06, 2021 | 27.93 | 28.80 | 27.74 | 28.10 | 53,480,068 | -0.11(-0.41%) |
Jan 05, 2021 | 27.45 | 28.42 | 27.44 | 28.22 | 34,787,756 | +0.16(+0.57%) |
Jan 04, 2021 | 28.91 | 29.07 | 27.89 | 28.06 | 30,232,592 | -0.38(-1.35%) |
Dec 31, 2020 | 28.44 | 28.44 | 28.44 | 28,367,522 | -0.06(-0.22%) | |
Dec 30, 2020 | 28.52 | 28.84 | 28.48 | 28.50 | 28,367,522 | -0.06(-0.21%) |
Dec 29, 2020 | 28.65 | 28.75 | 28.33 | 28.56 | 23,705,976 | +0.32(+1.14%) |
Dec 28, 2020 | 28.26 | 28.33 | 27.83 | 28.24 | 29,515,258 | -0.12(-0.41%) |
Dec 24, 2020 | 28.23 | 28.38 | 28.02 | 28.36 | 7,601,930 | +0.23(+0.82%) |
Dec 23, 2020 | 28.27 | 28.43 | 28.10 | 28.13 | 18,943,678 | +0.05(+0.16%) |
Dec 22, 2020 | 28.07 | 28.34 | 27.84 | 28.08 | 35,773,832 | -0.02(-0.05%) |
Dec 21, 2020 | 27.98 | 28.50 | 27.60 | 28.10 | 41,573,088 | -0.83(-2.86%) |
Dec 18, 2020 | 28.99 | 29.23 | 28.72 | 28.93 | 52,106,836 | -0.15(-0.50%) |
Dec 17, 2020 | 29.14 | 29.32 | 28.83 | 29.07 | 39,224,780 | +0.29(+1.01%) |
Dec 16, 2020 | 28.30 | 28.86 | 27.95 | 28.78 | 28,786,936 | +0.38(+1.32%) |
Dec 15, 2020 | 28.10 | 28.45 | 27.93 | 28.40 | 25,869,638 | +0.61(+2.18%) |
Dec 14, 2020 | 28.27 | 28.37 | 27.70 | 27.80 | 31,859,468 | -0.49(-1.72%) |
Dec 11, 2020 | 28.06 | 28.42 | 27.87 | 28.28 | 44,288,236 | -0.19(-0.67%) |
Dec 10, 2020 | 27.34 | 28.52 | 27.30 | 28.47 | 47,815,228 | +1.33(+4.88%) |
Dec 09, 2020 | 27.65 | 27.69 | 26.89 | 27.15 | 34,759,452 | -0.46(-1.66%) |
Dec 08, 2020 | 27.65 | 27.96 | 27.32 | 27.61 | 28,515,176 | +0.06(+0.22%) |
Dec 07, 2020 | 27.74 | 28.09 | 27.19 | 27.55 | 49,206,172 | +0.02(+0.06%) |
Dec 04, 2020 | 27.19 | 27.61 | 27.15 | 27.53 | 41,300,496 | +0.52(+1.92%) |
Dec 03, 2020 | 26.97 | 27.47 | 26.84 | 27.01 | 52,098,700 | +0.45(+1.69%) |
Dec 02, 2020 | 26.28 | 26.71 | 26.19 | 26.56 | 35,321,136 | -0.01(-0.03%) |