Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.60 | 29.71 | 29.13 | 29.28 | 12,020,046 | -0.20(-0.69%) |
Feb 25, 2021 | 29.84 | 29.85 | 29.34 | 29.48 | 14,086,323 | -0.29(-0.97%) |
Feb 24, 2021 | 29.04 | 29.94 | 29.01 | 29.77 | 8,506,369 | +0.54(+1.83%) |
Feb 23, 2021 | 29.55 | 29.88 | 29.02 | 29.24 | 11,873,746 | -0.28(-0.96%) |
Feb 22, 2021 | 29.20 | 29.83 | 29.12 | 29.52 | 13,863,303 | +0.16(+0.53%) |
Feb 19, 2021 | 28.76 | 29.45 | 28.73 | 29.36 | 10,331,869 | +0.66(+2.30%) |
Feb 18, 2021 | 28.48 | 28.85 | 28.25 | 28.70 | 11,357,956 | +0.01(+0.03%) |
Feb 17, 2021 | 28.79 | 28.92 | 28.41 | 28.69 | 10,416,003 | -0.24(-0.84%) |
Feb 16, 2021 | 28.88 | 29.05 | 28.73 | 28.94 | 15,524,368 | +0.19(+0.68%) |
Feb 12, 2021 | 28.25 | 28.83 | 28.25 | 28.74 | 10,492,447 | +0.44(+1.57%) |
Feb 11, 2021 | 28.36 | 28.43 | 27.95 | 28.30 | 12,291,380 | +0.18(+0.65%) |
Feb 10, 2021 | 28.43 | 28.50 | 27.94 | 28.12 | 9,970,287 | -0.09(-0.33%) |
Feb 09, 2021 | 27.68 | 28.29 | 27.42 | 28.21 | 11,611,380 | +0.39(+1.39%) |
Feb 08, 2021 | 28.14 | 28.23 | 27.73 | 27.82 | 15,857,335 | -0.41(-1.46%) |
Feb 05, 2021 | 28.52 | 28.55 | 28.22 | 28.23 | 9,762,320 | +0.04(+0.15%) |
Feb 04, 2021 | 28.48 | 28.63 | 28.02 | 28.19 | 12,589,055 | -0.29(-1.01%) |
Feb 03, 2021 | 28.56 | 28.70 | 28.40 | 28.48 | 10,028,885 | -0.10(-0.36%) |
Feb 02, 2021 | 27.92 | 28.75 | 27.79 | 28.58 | 12,368,310 | +0.83(+2.98%) |
Feb 01, 2021 | 27.48 | 27.92 | 27.48 | 27.76 | 13,386,013 | +0.41(+1.51%) |
Jan 29, 2021 | 27.42 | 27.90 | 27.27 | 27.34 | 17,551,602 | -0.30(-1.09%) |
Jan 28, 2021 | 27.04 | 28.00 | 26.92 | 27.64 | 16,033,099 | +0.90(+3.35%) |
Jan 27, 2021 | 27.21 | 27.39 | 26.50 | 26.75 | 21,589,050 | -0.94(-3.39%) |
Jan 26, 2021 | 28.05 | 28.29 | 27.61 | 27.69 | 11,811,554 | -0.33(-1.19%) |
Jan 25, 2021 | 27.97 | 28.08 | 27.38 | 28.02 | 15,822,745 | +0.08(+0.27%) |
Jan 22, 2021 | 28.52 | 28.85 | 27.91 | 27.94 | 20,747,478 | -1.27(-4.33%) |
Jan 21, 2021 | 29.52 | 29.58 | 29.08 | 29.21 | 13,505,707 | -0.51(-1.72%) |
Jan 20, 2021 | 29.65 | 29.76 | 29.37 | 29.72 | 13,727,602 | +0.18(+0.59%) |
Jan 19, 2021 | 29.89 | 30.08 | 29.51 | 29.54 | 9,734,927 | -0.24(-0.81%) |
Jan 15, 2021 | 29.71 | 29.92 | 29.30 | 29.79 | 13,081,765 | -0.02(-0.07%) |
Jan 14, 2021 | 30.20 | 30.24 | 29.74 | 29.81 | 10,306,434 | -0.37(-1.22%) |
Jan 13, 2021 | 30.53 | 30.60 | 29.99 | 30.18 | 16,106,755 | -0.40(-1.30%) |
Jan 12, 2021 | 30.34 | 30.75 | 30.21 | 30.57 | 9,942,954 | -0.03(-0.10%) |
Jan 11, 2021 | 30.43 | 31.10 | 30.33 | 30.61 | 12,833,889 | +0.05(+0.16%) |
Jan 08, 2021 | 29.93 | 30.70 | 29.93 | 30.56 | 13,099,642 | +0.58(+1.92%) |
Jan 07, 2021 | 29.56 | 30.12 | 29.35 | 29.98 | 12,216,317 | +0.69(+2.36%) |
Jan 06, 2021 | 28.47 | 29.34 | 28.45 | 29.29 | 14,075,238 | +0.76(+2.66%) |
Jan 05, 2021 | 28.02 | 28.73 | 28.00 | 28.53 | 10,834,704 | +0.48(+1.69%) |
Jan 04, 2021 | 28.91 | 29.03 | 27.86 | 28.06 | 16,267,624 | -0.88(-3.04%) |
Dec 31, 2020 | 28.94 | 28.94 | 28.94 | 6,204,616 | +0.13(+0.46%) | |
Dec 30, 2020 | 28.60 | 28.85 | 28.54 | 28.80 | 6,204,616 | +0.32(+1.12%) |
Dec 29, 2020 | 29.00 | 29.09 | 28.28 | 28.48 | 8,592,830 | -0.42(-1.45%) |
Dec 28, 2020 | 28.87 | 29.09 | 28.81 | 28.90 | 5,244,197 | +0.19(+0.66%) |
Dec 24, 2020 | 28.63 | 28.77 | 28.43 | 28.71 | 2,748,328 | +0.12(+0.42%) |
Dec 23, 2020 | 28.66 | 28.86 | 28.45 | 28.59 | 12,630,868 | +0.04(+0.13%) |
Dec 22, 2020 | 28.46 | 28.76 | 28.41 | 28.55 | 15,293,829 | -0.04(-0.16%) |
Dec 21, 2020 | 28.31 | 28.81 | 28.24 | 28.60 | 8,665,858 | -0.31(-1.07%) |
Dec 18, 2020 | 28.85 | 29.01 | 28.52 | 28.91 | 17,679,876 | +0.04(+0.12%) |
Dec 17, 2020 | 28.48 | 29.01 | 28.48 | 28.87 | 9,243,995 | +0.46(+1.63%) |
Dec 16, 2020 | 28.71 | 28.81 | 28.37 | 28.41 | 9,536,695 | -0.36(-1.24%) |
Dec 15, 2020 | 28.66 | 28.86 | 28.33 | 28.77 | 12,487,621 | +0.41(+1.46%) |
Dec 14, 2020 | 29.08 | 29.12 | 28.34 | 28.35 | 8,192,965 | -0.48(-1.67%) |
Dec 11, 2020 | 28.44 | 28.91 | 28.38 | 28.83 | 10,493,702 | +0.14(+0.48%) |
Dec 10, 2020 | 28.55 | 28.87 | 28.55 | 28.70 | 13,591,970 | -0.55(-1.89%) |
Dec 09, 2020 | 29.23 | 29.42 | 29.08 | 29.25 | 8,899,113 | +0.07(+0.25%) |
Dec 08, 2020 | 29.06 | 29.36 | 29.01 | 29.17 | 11,626,585 | -0.17(-0.58%) |
Dec 07, 2020 | 29.16 | 29.44 | 29.05 | 29.35 | 13,977,210 | +0.06(+0.20%) |
Dec 04, 2020 | 28.90 | 29.32 | 28.84 | 29.29 | 14,661,513 | +0.45(+1.57%) |
Dec 03, 2020 | 29.01 | 29.20 | 28.69 | 28.83 | 16,060,774 | -0.08(-0.28%) |
Dec 02, 2020 | 28.71 | 29.13 | 28.70 | 28.91 | 15,910,103 | +0.02(+0.07%) |