Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.60 | 29.65 | 29.18 | 29.30 | 47,398,624 | -0.29(-0.98%) |
Feb 25, 2021 | 29.58 | 29.84 | 29.34 | 29.58 | 42,798,980 | +0.06(+0.21%) |
Feb 24, 2021 | 29.63 | 29.79 | 29.45 | 29.52 | 34,936,840 | -0.14(-0.47%) |
Feb 23, 2021 | 29.74 | 29.91 | 29.46 | 29.66 | 42,979,636 | -0.31(-1.02%) |
Feb 22, 2021 | 30.03 | 30.07 | 29.78 | 29.97 | 39,150,712 | -0.16(-0.52%) |
Feb 19, 2021 | 30.32 | 30.34 | 30.09 | 30.13 | 32,174,550 | -0.11(-0.35%) |
Feb 18, 2021 | 30.42 | 30.51 | 30.20 | 30.23 | 27,380,182 | -0.29(-0.95%) |
Feb 17, 2021 | 30.24 | 30.62 | 30.14 | 30.52 | 30,208,382 | +0.18(+0.58%) |
Feb 16, 2021 | 30.49 | 30.49 | 30.23 | 30.35 | 32,776,832 | -0.03(-0.09%) |
Feb 12, 2021 | 30.13 | 30.57 | 30.06 | 30.37 | 29,240,508 | +0.25(+0.84%) |
Feb 11, 2021 | 30.44 | 30.45 | 29.99 | 30.12 | 35,260,972 | -0.27(-0.89%) |
Feb 10, 2021 | 30.62 | 30.69 | 30.35 | 30.39 | 33,118,602 | -0.20(-0.66%) |
Feb 09, 2021 | 30.44 | 30.67 | 30.41 | 30.59 | 34,454,852 | +0.13(+0.43%) |
Feb 08, 2021 | 30.58 | 30.63 | 30.39 | 30.46 | 36,069,016 | -0.09(-0.29%) |
Feb 05, 2021 | 30.55 | 30.69 | 30.42 | 30.55 | 36,294,852 | +0.03(+0.09%) |
Feb 04, 2021 | 30.45 | 30.69 | 30.35 | 30.52 | 39,144,200 | +0.04(+0.14%) |
Feb 03, 2021 | 30.61 | 30.87 | 30.42 | 30.48 | 43,924,912 | -0.13(-0.43%) |
Feb 02, 2021 | 31.28 | 31.30 | 29.98 | 30.61 | 95,958,496 | -0.71(-2.26%) |
Feb 01, 2021 | 31.43 | 31.66 | 31.25 | 31.32 | 45,870,588 | -0.09(-0.28%) |
Jan 29, 2021 | 32.26 | 32.26 | 31.16 | 31.40 | 68,877,624 | +0.04(+0.11%) |
Jan 28, 2021 | 31.45 | 31.78 | 31.35 | 31.37 | 45,073,452 | +0.01(+0.03%) |
Jan 27, 2021 | 32.01 | 32.05 | 31.30 | 31.36 | 58,354,172 | -0.93(-2.87%) |
Jan 26, 2021 | 32.25 | 32.54 | 32.16 | 32.29 | 31,946,740 | +0.03(+0.08%) |
Jan 25, 2021 | 31.63 | 32.27 | 31.43 | 32.26 | 36,625,980 | +0.63(+2.00%) |
Jan 22, 2021 | 31.43 | 31.87 | 31.37 | 31.63 | 30,358,858 | +0.06(+0.19%) |
Jan 21, 2021 | 31.49 | 31.66 | 31.28 | 31.57 | 39,088,988 | -0.02(-0.06%) |
Jan 20, 2021 | 31.84 | 31.85 | 31.55 | 31.59 | 40,790,632 | -0.20(-0.63%) |
Jan 19, 2021 | 31.81 | 32.02 | 31.69 | 31.78 | 38,582,472 | +0.03(+0.08%) |
Jan 15, 2021 | 31.74 | 31.83 | 31.50 | 31.76 | 39,622,948 | -0.04(-0.14%) |
Jan 14, 2021 | 31.83 | 31.98 | 31.68 | 31.80 | 34,896,232 | -0.10(-0.30%) |
Jan 13, 2021 | 32.02 | 32.17 | 31.71 | 31.90 | 35,798,764 | -0.28(-0.86%) |
Jan 12, 2021 | 32.62 | 32.70 | 31.86 | 32.17 | 55,209,428 | -0.51(-1.56%) |
Jan 11, 2021 | 32.21 | 32.74 | 32.15 | 32.68 | 54,644,904 | +0.55(+1.72%) |
Jan 08, 2021 | 32.16 | 32.47 | 31.93 | 32.13 | 38,669,004 | +0.06(+0.19%) |
Jan 07, 2021 | 32.05 | 32.15 | 31.73 | 32.07 | 32,054,054 | +0.16(+0.52%) |
Jan 06, 2021 | 31.87 | 32.43 | 31.82 | 31.91 | 40,283,272 | -0.28(-0.86%) |
Jan 05, 2021 | 31.78 | 32.34 | 31.67 | 32.18 | 34,514,356 | +0.33(+1.03%) |
Jan 04, 2021 | 31.91 | 31.97 | 31.39 | 31.85 | 38,750,144 | +0.00(+0.00%) |
Dec 31, 2020 | 31.85 | 31.85 | 31.85 | 28,705,650 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.04 | 32.23 | 31.76 | 31.79 | 28,705,650 | -0.27(-0.84%) |
Dec 29, 2020 | 31.93 | 32.19 | 31.84 | 32.06 | 26,713,970 | +0.20(+0.62%) |
Dec 28, 2020 | 32.33 | 32.52 | 31.74 | 31.86 | 31,117,926 | -0.39(-1.21%) |
Dec 24, 2020 | 32.36 | 32.51 | 32.17 | 32.25 | 17,091,426 | -0.15(-0.45%) |
Dec 23, 2020 | 32.03 | 32.58 | 31.91 | 32.40 | 41,729,556 | +0.61(+1.91%) |
Dec 22, 2020 | 32.20 | 32.30 | 31.67 | 31.79 | 38,903,820 | -0.55(-1.71%) |
Dec 21, 2020 | 32.26 | 32.36 | 31.94 | 32.35 | 47,063,648 | -0.26(-0.80%) |
Dec 18, 2020 | 32.87 | 32.96 | 32.45 | 32.61 | 69,635,360 | -0.30(-0.92%) |
Dec 17, 2020 | 32.74 | 32.99 | 32.29 | 32.91 | 59,985,068 | +0.16(+0.50%) |
Dec 16, 2020 | 33.04 | 33.29 | 32.66 | 32.74 | 64,973,508 | -0.75(-2.25%) |
Dec 15, 2020 | 33.80 | 33.90 | 33.07 | 33.50 | 75,937,984 | -0.43(-1.28%) |
Dec 14, 2020 | 36.02 | 36.05 | 33.81 | 33.93 | 109,307,952 | -1.65(-4.64%) |
Dec 11, 2020 | 36.32 | 36.41 | 35.21 | 35.58 | 70,187,624 | -0.53(-1.46%) |
Dec 10, 2020 | 36.19 | 36.54 | 35.86 | 36.11 | 64,667,896 | -0.10(-0.29%) |
Dec 09, 2020 | 37.27 | 37.28 | 35.59 | 36.22 | 99,145,464 | -0.61(-1.67%) |
Dec 08, 2020 | 35.83 | 37.01 | 35.78 | 36.83 | 100,083,624 | +1.13(+3.18%) |
Dec 07, 2020 | 35.19 | 35.83 | 34.93 | 35.70 | 55,151,888 | +0.79(+2.26%) |
Dec 04, 2020 | 34.52 | 35.00 | 34.52 | 34.91 | 40,871,344 | +0.22(+0.62%) |
Dec 03, 2020 | 35.46 | 35.51 | 34.20 | 34.69 | 78,868,360 | -0.61(-1.74%) |
Dec 02, 2020 | 35.02 | 35.83 | 34.87 | 35.31 | 96,994,536 | +1.20(+3.53%) |