Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.06 | 34.16 | 32.74 | 32.79 | 1,994,646 | -1.23(-3.62%) |
Feb 25, 2021 | 34.63 | 34.80 | 34.02 | 34.02 | 1,105,754 | -0.37(-1.07%) |
Feb 24, 2021 | 33.91 | 34.56 | 33.82 | 34.39 | 1,141,058 | +0.49(+1.44%) |
Feb 23, 2021 | 34.46 | 34.67 | 33.87 | 33.90 | 1,353,965 | -0.54(-1.57%) |
Feb 22, 2021 | 34.61 | 34.74 | 34.27 | 34.44 | 1,063,118 | -0.04(-0.12%) |
Feb 19, 2021 | 33.92 | 34.55 | 33.83 | 34.48 | 851,376 | +0.65(+1.92%) |
Feb 18, 2021 | 34.39 | 34.62 | 33.81 | 33.83 | 780,664 | -0.62(-1.79%) |
Feb 17, 2021 | 34.32 | 34.61 | 33.80 | 34.45 | 1,225,395 | +0.14(+0.40%) |
Feb 16, 2021 | 33.38 | 34.35 | 33.32 | 34.31 | 1,493,113 | +1.04(+3.11%) |
Feb 12, 2021 | 33.02 | 33.32 | 32.82 | 33.27 | 772,969 | +0.19(+0.57%) |
Feb 11, 2021 | 32.73 | 33.14 | 32.60 | 33.08 | 1,143,408 | +0.28(+0.86%) |
Feb 10, 2021 | 32.68 | 33.06 | 32.60 | 32.80 | 1,479,124 | +0.63(+1.97%) |
Feb 09, 2021 | 32.00 | 32.34 | 31.79 | 32.17 | 928,451 | +0.35(+1.10%) |
Feb 08, 2021 | 31.99 | 32.11 | 31.63 | 31.82 | 1,034,833 | -0.10(-0.32%) |
Feb 05, 2021 | 31.66 | 32.04 | 31.42 | 31.92 | 776,358 | +0.46(+1.47%) |
Feb 04, 2021 | 30.97 | 31.51 | 30.55 | 31.46 | 1,504,561 | +0.52(+1.69%) |
Feb 03, 2021 | 30.48 | 30.96 | 30.40 | 30.94 | 959,869 | +0.13(+0.42%) |
Feb 02, 2021 | 31.24 | 31.48 | 30.71 | 30.81 | 1,314,599 | -0.33(-1.04%) |
Feb 01, 2021 | 30.77 | 31.18 | 30.63 | 31.13 | 1,151,558 | +0.33(+1.08%) |
Jan 29, 2021 | 30.98 | 31.27 | 30.77 | 30.80 | 2,681,379 | -0.37(-1.18%) |
Jan 28, 2021 | 31.39 | 31.80 | 31.15 | 31.17 | 1,138,855 | -0.17(-0.55%) |
Jan 27, 2021 | 31.19 | 31.87 | 31.11 | 31.34 | 1,298,096 | -0.23(-0.73%) |
Jan 26, 2021 | 31.95 | 32.09 | 31.53 | 31.57 | 1,334,674 | -0.26(-0.81%) |
Jan 25, 2021 | 31.66 | 31.97 | 31.58 | 31.83 | 1,271,933 | +0.01(+0.03%) |
Jan 22, 2021 | 31.36 | 31.88 | 31.07 | 31.82 | 1,111,253 | +0.24(+0.76%) |
Jan 21, 2021 | 31.88 | 32.08 | 31.49 | 31.58 | 1,174,572 | -0.25(-0.78%) |
Jan 20, 2021 | 31.77 | 32.13 | 31.62 | 31.83 | 1,228,091 | -0.09(-0.27%) |
Jan 19, 2021 | 32.37 | 32.43 | 31.85 | 31.91 | 1,565,760 | -0.29(-0.90%) |
Jan 15, 2021 | 31.66 | 32.25 | 31.48 | 32.20 | 1,031,911 | +0.50(+1.57%) |
Jan 14, 2021 | 31.73 | 31.90 | 31.30 | 31.71 | 856,557 | +0.29(+0.93%) |
Jan 13, 2021 | 31.18 | 31.74 | 30.99 | 31.42 | 1,206,583 | +0.18(+0.58%) |
Jan 12, 2021 | 30.55 | 31.33 | 30.37 | 31.24 | 1,134,791 | +0.79(+2.59%) |
Jan 11, 2021 | 29.94 | 30.63 | 29.94 | 30.45 | 1,027,658 | +0.28(+0.94%) |
Jan 08, 2021 | 30.12 | 30.48 | 29.68 | 30.17 | 1,264,912 | +0.17(+0.57%) |
Jan 07, 2021 | 31.14 | 31.14 | 29.97 | 30.00 | 1,507,362 | -1.06(-3.42%) |
Jan 06, 2021 | 30.25 | 31.22 | 30.13 | 31.06 | 1,383,854 | +1.21(+4.04%) |
Jan 05, 2021 | 29.94 | 30.19 | 29.41 | 29.85 | 1,158,610 | +0.08(+0.26%) |
Jan 04, 2021 | 30.07 | 30.12 | 29.44 | 29.77 | 1,026,604 | -0.15(-0.49%) |
Dec 31, 2020 | 29.92 | 29.92 | 29.92 | 768,422 | +0.44(+1.51%) | |
Dec 30, 2020 | 29.31 | 29.95 | 29.27 | 29.47 | 768,422 | +0.01(+0.03%) |
Dec 29, 2020 | 29.89 | 30.12 | 29.31 | 29.46 | 863,455 | -0.45(-1.49%) |
Dec 28, 2020 | 29.97 | 30.28 | 29.71 | 29.91 | 784,703 | -0.05(-0.17%) |
Dec 24, 2020 | 29.99 | 30.00 | 29.44 | 29.96 | 205,307 | +0.14(+0.46%) |
Dec 23, 2020 | 29.63 | 30.16 | 29.63 | 29.82 | 615,183 | +0.30(+1.01%) |
Dec 22, 2020 | 29.31 | 29.66 | 29.17 | 29.52 | 769,662 | +0.17(+0.58%) |
Dec 21, 2020 | 29.95 | 30.22 | 28.98 | 29.35 | 1,019,079 | -1.06(-3.49%) |
Dec 18, 2020 | 30.95 | 31.17 | 30.31 | 30.41 | 3,177,529 | -0.39(-1.25%) |
Dec 17, 2020 | 30.58 | 30.98 | 30.58 | 30.80 | 1,050,651 | +0.25(+0.81%) |
Dec 16, 2020 | 31.21 | 31.21 | 30.53 | 30.55 | 1,303,739 | -0.56(-1.79%) |
Dec 15, 2020 | 30.06 | 31.20 | 29.85 | 31.11 | 1,019,641 | +1.17(+3.92%) |
Dec 14, 2020 | 30.42 | 30.77 | 29.92 | 29.94 | 920,181 | -0.05(-0.17%) |
Dec 11, 2020 | 29.83 | 30.29 | 29.83 | 29.99 | 872,958 | -0.07(-0.23%) |
Dec 10, 2020 | 29.82 | 30.10 | 29.63 | 30.05 | 869,642 | +0.16(+0.54%) |
Dec 09, 2020 | 30.26 | 30.50 | 29.77 | 29.89 | 803,016 | -0.21(-0.70%) |
Dec 08, 2020 | 29.81 | 30.29 | 29.72 | 30.11 | 1,027,652 | +0.03(+0.08%) |
Dec 07, 2020 | 30.41 | 30.63 | 29.95 | 30.08 | 1,237,785 | -0.47(-1.55%) |
Dec 04, 2020 | 30.52 | 30.73 | 30.22 | 30.55 | 1,521,102 | +0.33(+1.09%) |
Dec 03, 2020 | 30.62 | 30.81 | 30.13 | 30.22 | 742,668 | -0.40(-1.30%) |
Dec 02, 2020 | 30.52 | 30.63 | 29.93 | 30.62 | 1,101,560 | -0.01(-0.03%) |