Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.26 | 29.84 | 28.91 | 29.58 | 3,802,081 | +0.16(+0.55%) |
Feb 25, 2021 | 29.33 | 30.68 | 28.98 | 29.42 | 6,208,756 | -0.04(-0.14%) |
Feb 24, 2021 | 27.72 | 29.70 | 27.56 | 29.46 | 7,266,393 | +2.17(+7.94%) |
Feb 23, 2021 | 27.39 | 27.45 | 26.85 | 27.29 | 2,996,450 | +0.25(+0.91%) |
Feb 22, 2021 | 27.32 | 27.33 | 26.96 | 27.05 | 3,529,813 | -0.31(-1.12%) |
Feb 19, 2021 | 27.66 | 27.89 | 27.32 | 27.35 | 3,012,990 | -0.24(-0.86%) |
Feb 18, 2021 | 27.74 | 28.06 | 27.56 | 27.59 | 2,311,314 | -0.25(-0.89%) |
Feb 17, 2021 | 27.98 | 27.99 | 27.68 | 27.84 | 2,327,668 | -0.20(-0.70%) |
Feb 16, 2021 | 28.35 | 28.38 | 27.73 | 28.03 | 2,044,743 | -0.17(-0.60%) |
Feb 12, 2021 | 28.26 | 28.41 | 28.01 | 28.20 | 1,908,097 | -0.06(-0.21%) |
Feb 11, 2021 | 29.23 | 29.23 | 27.88 | 28.26 | 4,335,140 | -0.98(-3.34%) |
Feb 10, 2021 | 28.72 | 29.26 | 28.64 | 29.24 | 2,973,667 | +0.86(+3.03%) |
Feb 09, 2021 | 28.22 | 28.69 | 28.17 | 28.38 | 2,512,026 | +0.25(+0.88%) |
Feb 08, 2021 | 27.61 | 28.23 | 27.46 | 28.13 | 2,574,789 | +0.59(+2.13%) |
Feb 05, 2021 | 27.21 | 27.81 | 27.06 | 27.55 | 3,744,566 | +0.39(+1.44%) |
Feb 04, 2021 | 27.63 | 27.70 | 26.75 | 27.16 | 5,142,080 | -0.40(-1.45%) |
Feb 03, 2021 | 27.21 | 27.77 | 26.83 | 27.56 | 2,907,169 | +0.21(+0.78%) |
Feb 02, 2021 | 28.22 | 28.26 | 26.54 | 27.34 | 4,793,572 | -1.04(-3.66%) |
Feb 01, 2021 | 28.78 | 28.87 | 28.07 | 28.38 | 4,619,543 | -0.25(-0.86%) |
Jan 29, 2021 | 28.47 | 29.90 | 28.34 | 28.63 | 9,578,596 | +0.22(+0.78%) |
Jan 28, 2021 | 30.48 | 31.99 | 28.38 | 28.41 | 13,554,187 | -3.06(-9.73%) |
Jan 27, 2021 | 28.69 | 35.13 | 28.51 | 31.47 | 26,370,418 | +3.07(+10.81%) |
Jan 26, 2021 | 27.33 | 28.68 | 27.13 | 28.40 | 8,169,980 | +1.10(+4.02%) |
Jan 25, 2021 | 25.63 | 30.23 | 25.63 | 27.30 | 16,373,726 | +1.67(+6.50%) |
Jan 22, 2021 | 25.62 | 25.69 | 25.31 | 25.63 | 2,924,189 | -0.10(-0.40%) |
Jan 21, 2021 | 25.67 | 25.78 | 25.29 | 25.74 | 1,782,614 | -0.03(-0.10%) |
Jan 20, 2021 | 25.06 | 25.98 | 24.93 | 25.76 | 3,914,820 | +0.66(+2.64%) |
Jan 19, 2021 | 25.52 | 25.72 | 25.05 | 25.10 | 3,249,716 | -0.43(-1.67%) |
Jan 15, 2021 | 25.59 | 25.87 | 25.33 | 25.52 | 3,550,734 | -0.14(-0.56%) |
Jan 14, 2021 | 24.28 | 25.67 | 24.27 | 25.67 | 5,231,811 | +1.49(+6.15%) |
Jan 13, 2021 | 23.98 | 24.23 | 23.93 | 24.18 | 2,512,560 | +0.32(+1.35%) |
Jan 12, 2021 | 23.81 | 24.02 | 23.57 | 23.86 | 3,940,001 | +0.05(+0.21%) |
Jan 11, 2021 | 24.16 | 24.27 | 23.66 | 23.81 | 4,685,122 | -0.47(-1.93%) |
Jan 08, 2021 | 24.46 | 24.67 | 24.25 | 24.27 | 2,874,084 | +0.01(+0.04%) |
Jan 07, 2021 | 24.49 | 24.58 | 23.98 | 24.27 | 3,801,101 | -0.23(-0.94%) |
Jan 06, 2021 | 24.78 | 24.82 | 24.43 | 24.49 | 3,960,787 | -0.06(-0.24%) |
Jan 05, 2021 | 24.38 | 24.77 | 24.32 | 24.55 | 2,468,752 | +0.19(+0.77%) |
Jan 04, 2021 | 25.51 | 25.51 | 24.20 | 24.37 | 5,708,991 | -0.70(-2.78%) |
Dec 31, 2020 | 25.06 | 25.06 | 25.06 | 2,605,851 | +0.16(+0.65%) | |
Dec 30, 2020 | 25.03 | 25.09 | 24.78 | 24.90 | 2,605,851 | -0.09(-0.34%) |
Dec 29, 2020 | 25.15 | 25.28 | 24.90 | 24.99 | 1,930,416 | -0.12(-0.47%) |
Dec 28, 2020 | 25.17 | 25.45 | 24.89 | 25.11 | 2,668,517 | -0.01(-0.03%) |
Dec 24, 2020 | 25.20 | 25.24 | 24.94 | 25.12 | 1,259,440 | +0.06(+0.24%) |
Dec 23, 2020 | 25.30 | 25.40 | 24.92 | 25.06 | 3,391,569 | -0.10(-0.41%) |
Dec 22, 2020 | 24.96 | 25.23 | 24.87 | 25.16 | 3,936,265 | +0.37(+1.51%) |
Dec 21, 2020 | 24.66 | 24.79 | 24.47 | 24.78 | 3,039,483 | -0.28(-1.12%) |
Dec 18, 2020 | 25.16 | 25.31 | 24.95 | 25.06 | 4,334,297 | -0.09(-0.37%) |
Dec 17, 2020 | 24.87 | 25.19 | 24.76 | 25.16 | 2,983,111 | +0.46(+1.86%) |
Dec 16, 2020 | 25.05 | 25.34 | 24.69 | 24.70 | 2,881,219 | -0.27(-1.09%) |
Dec 15, 2020 | 25.00 | 25.06 | 24.60 | 24.97 | 3,666,525 | +0.09(+0.34%) |
Dec 14, 2020 | 25.42 | 25.57 | 24.83 | 24.89 | 3,359,005 | -0.42(-1.65%) |
Dec 11, 2020 | 25.15 | 25.47 | 25.09 | 25.30 | 5,222,057 | +0.07(+0.30%) |
Dec 10, 2020 | 25.17 | 25.34 | 24.97 | 25.23 | 4,074,877 | -0.06(-0.23%) |
Dec 09, 2020 | 25.20 | 25.50 | 25.16 | 25.29 | 5,244,737 | +0.17(+0.70%) |
Dec 08, 2020 | 24.49 | 25.22 | 24.45 | 25.11 | 7,436,701 | +0.56(+2.27%) |
Dec 07, 2020 | 24.16 | 24.84 | 24.15 | 24.55 | 6,063,435 | +0.27(+1.10%) |
Dec 04, 2020 | 23.51 | 24.29 | 23.43 | 24.29 | 5,602,651 | +0.89(+3.81%) |
Dec 03, 2020 | 22.86 | 23.43 | 22.86 | 23.40 | 3,824,245 | +0.54(+2.37%) |
Dec 02, 2020 | 22.61 | 22.86 | 22.45 | 22.86 | 3,277,883 | +0.17(+0.73%) |