Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.78 | 30.78 | 30.15 | 30.17 | 5,456,993 | -0.65(-2.10%) |
Feb 25, 2021 | 31.52 | 31.65 | 30.74 | 30.82 | 3,236,743 | -0.67(-2.12%) |
Feb 24, 2021 | 30.95 | 31.58 | 30.87 | 31.49 | 13,228,223 | +0.48(+1.54%) |
Feb 23, 2021 | 30.92 | 31.14 | 30.35 | 31.01 | 4,099,826 | -0.06(-0.18%) |
Feb 22, 2021 | 30.90 | 31.19 | 30.81 | 31.07 | 2,229,483 | +0.08(+0.24%) |
Feb 19, 2021 | 30.80 | 31.02 | 30.76 | 30.99 | 1,997,009 | +0.32(+1.04%) |
Feb 18, 2021 | 30.61 | 30.73 | 30.43 | 30.67 | 2,376,362 | -0.08(-0.27%) |
Feb 17, 2021 | 30.73 | 30.78 | 30.46 | 30.76 | 3,061,469 | -0.23(-0.73%) |
Feb 16, 2021 | 30.96 | 31.14 | 30.87 | 30.98 | 2,047,889 | +0.14(+0.46%) |
Feb 12, 2021 | 30.61 | 30.87 | 30.57 | 30.84 | 1,905,960 | +0.08(+0.27%) |
Feb 11, 2021 | 30.93 | 30.94 | 30.60 | 30.76 | 2,581,990 | +0.03(+0.09%) |
Feb 10, 2021 | 30.78 | 30.90 | 30.48 | 30.73 | 1,790,400 | +0.07(+0.24%) |
Feb 09, 2021 | 30.45 | 30.67 | 30.36 | 30.65 | 1,780,419 | +0.21(+0.68%) |
Feb 08, 2021 | 30.20 | 30.45 | 30.20 | 30.45 | 1,584,456 | +0.39(+1.31%) |
Feb 05, 2021 | 29.93 | 30.08 | 29.89 | 30.05 | 1,297,933 | +0.30(+1.01%) |
Feb 04, 2021 | 29.70 | 29.81 | 29.57 | 29.75 | 1,585,558 | +0.11(+0.38%) |
Feb 03, 2021 | 29.62 | 29.74 | 29.41 | 29.64 | 2,036,769 | +0.10(+0.35%) |
Feb 02, 2021 | 29.26 | 29.59 | 29.17 | 29.54 | 1,799,139 | +0.52(+1.78%) |
Feb 01, 2021 | 29.00 | 29.13 | 28.81 | 29.02 | 3,500,298 | +0.32(+1.11%) |
Jan 29, 2021 | 29.00 | 29.19 | 28.57 | 28.70 | 4,846,728 | -0.51(-1.73%) |
Jan 28, 2021 | 28.91 | 29.34 | 28.86 | 29.21 | 3,634,746 | +0.34(+1.17%) |
Jan 27, 2021 | 29.28 | 29.30 | 28.79 | 28.87 | 3,564,571 | -0.79(-2.66%) |
Jan 26, 2021 | 29.99 | 29.99 | 29.60 | 29.66 | 3,163,973 | -0.10(-0.35%) |
Jan 25, 2021 | 29.69 | 29.84 | 29.38 | 29.76 | 2,392,180 | +0.08(+0.28%) |
Jan 22, 2021 | 29.77 | 29.84 | 29.60 | 29.68 | 5,362,426 | -0.39(-1.31%) |
Jan 21, 2021 | 30.26 | 30.31 | 29.96 | 30.07 | 1,391,264 | -0.12(-0.40%) |
Jan 20, 2021 | 30.06 | 30.20 | 30.00 | 30.19 | 1,588,622 | +0.27(+0.91%) |
Jan 19, 2021 | 29.96 | 30.06 | 29.80 | 29.92 | 1,617,994 | +0.07(+0.22%) |
Jan 15, 2021 | 29.96 | 30.01 | 29.64 | 29.86 | 1,488,348 | -0.32(-1.06%) |
Jan 14, 2021 | 30.07 | 30.29 | 30.02 | 30.17 | 2,604,423 | +0.21(+0.69%) |
Jan 13, 2021 | 29.94 | 30.07 | 29.81 | 29.97 | 3,035,618 | -0.05(-0.16%) |
Jan 12, 2021 | 29.81 | 30.05 | 29.73 | 30.01 | 2,052,068 | +0.21(+0.69%) |
Jan 11, 2021 | 29.71 | 29.92 | 29.65 | 29.81 | 1,668,040 | -0.31(-1.03%) |
Jan 08, 2021 | 30.24 | 30.26 | 29.86 | 30.12 | 2,410,570 | -0.04(-0.12%) |
Jan 07, 2021 | 29.79 | 30.19 | 29.79 | 30.16 | 2,743,693 | +0.32(+1.07%) |
Jan 06, 2021 | 29.46 | 29.97 | 29.46 | 29.84 | 10,017,623 | +0.27(+0.92%) |
Jan 05, 2021 | 29.08 | 29.56 | 29.07 | 29.56 | 6,249,677 | +0.54(+1.87%) |
Jan 04, 2021 | 29.33 | 29.37 | 28.78 | 29.02 | 4,194,923 | +0.09(+0.32%) |
Dec 31, 2020 | 28.93 | 28.93 | 28.93 | 1,338,995 | -0.20(-0.68%) | |
Dec 30, 2020 | 29.08 | 29.24 | 29.05 | 29.12 | 1,338,995 | +0.11(+0.39%) |
Dec 29, 2020 | 29.18 | 29.30 | 28.93 | 29.01 | 1,771,313 | +0.08(+0.26%) |
Dec 28, 2020 | 29.30 | 29.46 | 28.90 | 28.94 | 1,563,609 | -0.20(-0.68%) |
Dec 24, 2020 | 29.02 | 29.14 | 28.99 | 29.13 | 592,780 | +0.13(+0.45%) |
Dec 23, 2020 | 28.99 | 29.10 | 28.95 | 29.00 | 1,910,459 | +0.20(+0.68%) |
Dec 22, 2020 | 28.75 | 28.82 | 28.65 | 28.80 | 1,863,946 | -0.04(-0.13%) |
Dec 21, 2020 | 28.53 | 28.90 | 28.45 | 28.84 | 7,250,321 | -0.22(-0.74%) |
Dec 18, 2020 | 29.35 | 29.35 | 29.02 | 29.06 | 2,125,694 | -0.33(-1.12%) |
Dec 17, 2020 | 29.40 | 29.48 | 29.30 | 29.39 | 3,188,545 | +0.20(+0.67%) |
Dec 16, 2020 | 29.18 | 29.24 | 29.00 | 29.19 | 4,722,203 | -0.02(-0.06%) |
Dec 15, 2020 | 29.05 | 29.24 | 28.98 | 29.21 | 1,554,911 | +0.33(+1.14%) |
Dec 14, 2020 | 29.34 | 29.37 | 28.84 | 28.88 | 1,612,393 | -0.24(-0.82%) |
Dec 11, 2020 | 29.04 | 29.16 | 28.96 | 29.12 | 2,379,506 | -0.15(-0.51%) |
Dec 10, 2020 | 28.96 | 29.30 | 28.96 | 29.27 | 2,298,820 | +0.22(+0.77%) |
Dec 09, 2020 | 29.21 | 29.23 | 28.85 | 29.04 | 2,185,291 | -0.07(-0.25%) |
Dec 08, 2020 | 28.94 | 29.16 | 28.94 | 29.12 | 1,483,593 | +0.06(+0.22%) |
Dec 07, 2020 | 28.94 | 29.11 | 28.82 | 29.05 | 2,100,046 | +0.02(+0.06%) |
Dec 04, 2020 | 28.68 | 29.04 | 28.68 | 29.04 | 1,382,909 | +0.44(+1.52%) |
Dec 03, 2020 | 28.42 | 28.69 | 28.42 | 28.60 | 2,167,039 | +0.19(+0.69%) |
Dec 02, 2020 | 28.17 | 28.41 | 28.09 | 28.41 | 3,159,060 | +0.19(+0.69%) |