Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.71 | 28.96 | 28.12 | 28.34 | 8,277,563 | -0.32(-1.10%) |
Feb 25, 2021 | 28.97 | 29.79 | 28.25 | 28.66 | 6,335,274 | -0.56(-1.91%) |
Feb 24, 2021 | 29.34 | 29.42 | 28.83 | 29.22 | 5,060,016 | -0.31(-1.04%) |
Feb 23, 2021 | 29.66 | 29.94 | 29.12 | 29.52 | 4,824,525 | +0.10(+0.35%) |
Feb 22, 2021 | 29.03 | 29.49 | 28.84 | 29.42 | 6,090,143 | +0.41(+1.41%) |
Feb 19, 2021 | 29.35 | 29.54 | 28.96 | 29.01 | 3,418,169 | -0.46(-1.58%) |
Feb 18, 2021 | 29.26 | 29.51 | 29.03 | 29.48 | 3,981,299 | +0.07(+0.25%) |
Feb 17, 2021 | 29.17 | 29.41 | 29.02 | 29.40 | 4,628,315 | +0.22(+0.76%) |
Feb 16, 2021 | 29.48 | 29.53 | 29.03 | 29.18 | 4,135,163 | -0.33(-1.10%) |
Feb 12, 2021 | 29.65 | 29.65 | 29.30 | 29.50 | 3,766,522 | -0.13(-0.44%) |
Feb 11, 2021 | 29.70 | 29.96 | 29.48 | 29.63 | 3,684,349 | -0.11(-0.37%) |
Feb 10, 2021 | 30.27 | 30.30 | 29.61 | 29.74 | 2,911,195 | -0.34(-1.14%) |
Feb 09, 2021 | 29.74 | 30.14 | 29.56 | 30.09 | 2,658,974 | +0.28(+0.93%) |
Feb 08, 2021 | 30.18 | 30.40 | 29.61 | 29.81 | 4,868,768 | -0.40(-1.32%) |
Feb 05, 2021 | 30.13 | 30.49 | 29.91 | 30.21 | 3,850,730 | +0.21(+0.71%) |
Feb 04, 2021 | 29.59 | 30.01 | 29.36 | 30.00 | 4,405,121 | +0.35(+1.19%) |
Feb 03, 2021 | 29.59 | 29.91 | 29.12 | 29.64 | 4,087,731 | -0.06(-0.22%) |
Feb 02, 2021 | 29.67 | 30.11 | 29.44 | 29.71 | 4,477,725 | +0.06(+0.22%) |
Feb 01, 2021 | 29.72 | 29.87 | 29.48 | 29.64 | 3,215,973 | +0.11(+0.38%) |
Jan 29, 2021 | 29.73 | 30.26 | 29.49 | 29.53 | 4,816,320 | -0.58(-1.91%) |
Jan 28, 2021 | 30.83 | 31.29 | 30.07 | 30.11 | 5,705,999 | -0.72(-2.35%) |
Jan 27, 2021 | 30.24 | 31.10 | 30.13 | 30.83 | 10,943,070 | +0.53(+1.75%) |
Jan 26, 2021 | 29.74 | 30.39 | 29.68 | 30.30 | 7,621,766 | +0.56(+1.87%) |
Jan 25, 2021 | 29.22 | 29.92 | 29.21 | 29.74 | 4,893,251 | +0.52(+1.78%) |
Jan 22, 2021 | 29.27 | 29.45 | 29.05 | 29.22 | 2,550,355 | -0.07(-0.22%) |
Jan 21, 2021 | 29.69 | 29.69 | 29.25 | 29.29 | 3,201,102 | -0.38(-1.28%) |
Jan 20, 2021 | 29.57 | 29.75 | 29.13 | 29.67 | 3,601,036 | +0.12(+0.41%) |
Jan 19, 2021 | 29.59 | 29.81 | 29.35 | 29.55 | 4,891,800 | -0.04(-0.13%) |
Jan 15, 2021 | 29.23 | 29.79 | 29.10 | 29.59 | 9,180,374 | +0.30(+1.01%) |
Jan 14, 2021 | 29.31 | 29.48 | 29.07 | 29.29 | 4,611,226 | -0.11(-0.38%) |
Jan 13, 2021 | 29.05 | 29.44 | 28.97 | 29.40 | 3,692,413 | +0.28(+0.96%) |
Jan 12, 2021 | 29.43 | 29.45 | 28.92 | 29.12 | 3,622,350 | +0.00(+0.00%) |
Jan 11, 2021 | 29.80 | 29.81 | 29.05 | 29.12 | 4,802,831 | -0.59(-2.00%) |
Jan 08, 2021 | 29.36 | 29.74 | 29.26 | 29.72 | 5,378,854 | +0.19(+0.63%) |
Jan 07, 2021 | 29.09 | 29.55 | 29.07 | 29.53 | 8,970,373 | +0.18(+0.60%) |
Jan 06, 2021 | 28.50 | 29.63 | 28.48 | 29.35 | 5,092,332 | +0.12(+0.40%) |
Jan 05, 2021 | 29.22 | 29.31 | 28.88 | 29.24 | 3,245,719 | +0.04(+0.14%) |
Jan 04, 2021 | 29.64 | 29.72 | 28.68 | 29.20 | 4,645,556 | -0.38(-1.28%) |
Dec 31, 2020 | 29.58 | 29.58 | 29.58 | 2,510,265 | +0.17(+0.57%) | |
Dec 30, 2020 | 29.61 | 29.78 | 29.38 | 29.41 | 2,510,265 | -0.17(-0.56%) |
Dec 29, 2020 | 29.67 | 29.80 | 29.45 | 29.58 | 3,337,065 | +0.01(+0.03%) |
Dec 28, 2020 | 29.58 | 29.71 | 29.26 | 29.57 | 2,499,553 | +0.10(+0.35%) |
Dec 24, 2020 | 29.21 | 29.48 | 29.17 | 29.47 | 1,805,426 | +0.25(+0.85%) |
Dec 23, 2020 | 28.44 | 29.34 | 28.37 | 29.22 | 3,126,027 | +0.50(+1.74%) |
Dec 22, 2020 | 28.43 | 28.78 | 28.35 | 28.72 | 2,777,207 | +0.28(+0.97%) |
Dec 21, 2020 | 28.25 | 28.57 | 28.08 | 28.44 | 3,476,496 | -0.15(-0.52%) |
Dec 18, 2020 | 28.97 | 29.10 | 28.20 | 28.59 | 12,274,671 | -0.18(-0.63%) |
Dec 17, 2020 | 28.30 | 28.82 | 28.30 | 28.77 | 5,132,436 | +0.45(+1.58%) |
Dec 16, 2020 | 27.89 | 28.36 | 27.89 | 28.32 | 2,746,459 | +0.42(+1.49%) |
Dec 15, 2020 | 28.05 | 28.09 | 27.72 | 27.90 | 5,890,119 | -0.15(-0.53%) |
Dec 14, 2020 | 28.14 | 28.50 | 27.87 | 28.05 | 8,132,046 | -0.01(-0.03%) |
Dec 11, 2020 | 27.94 | 28.15 | 27.74 | 28.06 | 3,421,838 | +0.17(+0.60%) |
Dec 10, 2020 | 28.17 | 28.32 | 27.78 | 27.89 | 6,315,062 | -0.07(-0.26%) |
Dec 09, 2020 | 27.99 | 28.09 | 27.79 | 27.97 | 5,878,070 | +0.08(+0.30%) |
Dec 08, 2020 | 28.28 | 28.50 | 27.81 | 27.89 | 6,368,765 | -0.50(-1.76%) |
Dec 07, 2020 | 28.21 | 28.50 | 28.17 | 28.38 | 3,642,372 | +0.17(+0.59%) |
Dec 04, 2020 | 28.01 | 28.28 | 27.80 | 28.22 | 3,222,654 | +0.40(+1.43%) |
Dec 03, 2020 | 27.80 | 28.09 | 27.67 | 27.82 | 3,173,374 | +0.02(+0.07%) |
Dec 02, 2020 | 28.29 | 28.29 | 27.63 | 27.80 | 3,226,577 | -0.34(-1.22%) |