Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.95 | 31.05 | 30.29 | 30.41 | 109,563,280 | -0.59(-1.91%) |
Feb 25, 2021 | 31.83 | 31.85 | 30.91 | 31.00 | 97,900,624 | -0.57(-1.82%) |
Feb 24, 2021 | 31.02 | 31.66 | 31.00 | 31.57 | 70,104,312 | +0.60(+1.94%) |
Feb 23, 2021 | 31.00 | 31.01 | 30.65 | 30.97 | 100,198,680 | +0.19(+0.61%) |
Feb 22, 2021 | 30.40 | 30.89 | 30.39 | 30.78 | 70,037,104 | +0.28(+0.93%) |
Feb 19, 2021 | 30.34 | 30.60 | 30.30 | 30.50 | 57,766,464 | +0.36(+1.19%) |
Feb 18, 2021 | 30.10 | 30.30 | 29.90 | 30.14 | 48,004,768 | -0.18(-0.59%) |
Feb 17, 2021 | 30.08 | 30.36 | 29.97 | 30.32 | 64,385,944 | +0.15(+0.50%) |
Feb 16, 2021 | 29.96 | 30.31 | 29.83 | 30.17 | 75,775,944 | +0.51(+1.71%) |
Feb 12, 2021 | 29.33 | 29.69 | 29.30 | 29.66 | 40,668,828 | +0.30(+1.03%) |
Feb 11, 2021 | 29.47 | 29.58 | 29.16 | 29.36 | 33,903,240 | -0.09(-0.32%) |
Feb 10, 2021 | 29.61 | 29.64 | 29.31 | 29.46 | 41,288,356 | +0.00(+0.00%) |
Feb 09, 2021 | 29.35 | 29.55 | 29.25 | 29.46 | 35,673,028 | +0.01(+0.03%) |
Feb 08, 2021 | 29.16 | 29.45 | 29.16 | 29.45 | 51,775,464 | +0.38(+1.30%) |
Feb 05, 2021 | 29.27 | 29.30 | 29.00 | 29.07 | 40,870,728 | +0.01(+0.03%) |
Feb 04, 2021 | 28.52 | 29.07 | 28.51 | 29.06 | 67,003,896 | +0.63(+2.22%) |
Feb 03, 2021 | 28.23 | 28.44 | 28.18 | 28.43 | 49,022,632 | +0.16(+0.57%) |
Feb 02, 2021 | 27.92 | 28.41 | 27.91 | 28.27 | 57,586,100 | +0.67(+2.42%) |
Feb 01, 2021 | 27.54 | 27.64 | 27.31 | 27.60 | 44,557,304 | +0.36(+1.31%) |
Jan 29, 2021 | 27.72 | 27.80 | 27.12 | 27.24 | 83,162,192 | -0.56(-2.00%) |
Jan 28, 2021 | 27.64 | 28.12 | 27.55 | 27.80 | 66,904,192 | +0.51(+1.86%) |
Jan 27, 2021 | 27.73 | 27.76 | 27.22 | 27.29 | 89,312,368 | -0.83(-2.95%) |
Jan 26, 2021 | 28.46 | 28.50 | 28.09 | 28.12 | 58,676,344 | -0.23(-0.80%) |
Jan 25, 2021 | 28.27 | 28.38 | 27.99 | 28.34 | 72,597,224 | -0.21(-0.73%) |
Jan 22, 2021 | 28.47 | 28.66 | 28.42 | 28.55 | 40,303,496 | -0.21(-0.72%) |
Jan 21, 2021 | 29.05 | 29.11 | 28.76 | 28.76 | 46,451,524 | -0.31(-1.07%) |
Jan 20, 2021 | 29.29 | 29.29 | 28.97 | 29.07 | 59,238,776 | -0.12(-0.42%) |
Jan 19, 2021 | 29.27 | 29.34 | 29.01 | 29.19 | 103,543,544 | +0.08(+0.26%) |
Jan 15, 2021 | 29.17 | 29.35 | 28.90 | 29.12 | 73,037,440 | -0.49(-1.65%) |
Jan 14, 2021 | 29.56 | 29.76 | 29.45 | 29.61 | 52,941,900 | +0.13(+0.45%) |
Jan 13, 2021 | 29.45 | 29.55 | 29.26 | 29.47 | 58,819,128 | -0.02(-0.06%) |
Jan 12, 2021 | 29.36 | 29.63 | 29.27 | 29.49 | 64,303,588 | +0.30(+1.03%) |
Jan 11, 2021 | 28.82 | 29.24 | 28.69 | 29.19 | 60,134,792 | +0.09(+0.32%) |
Jan 08, 2021 | 29.26 | 29.27 | 28.71 | 29.10 | 57,665,196 | -0.02(-0.06%) |
Jan 07, 2021 | 29.13 | 29.42 | 29.06 | 29.12 | 68,330,840 | +0.41(+1.44%) |
Jan 06, 2021 | 28.02 | 28.93 | 28.02 | 28.70 | 108,607,184 | +1.21(+4.42%) |
Jan 05, 2021 | 27.36 | 27.60 | 27.22 | 27.49 | 37,455,432 | +0.12(+0.45%) |
Jan 04, 2021 | 27.85 | 27.86 | 27.13 | 27.37 | 50,027,864 | -0.38(-1.36%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 17,644,742 | +0.34(+1.24%) | |
Dec 30, 2020 | 27.38 | 27.48 | 27.31 | 27.40 | 17,644,742 | +0.12(+0.45%) |
Dec 29, 2020 | 27.49 | 27.50 | 27.25 | 27.28 | 25,084,602 | -0.09(-0.34%) |
Dec 28, 2020 | 27.43 | 27.59 | 27.28 | 27.38 | 34,868,204 | +0.13(+0.48%) |
Dec 24, 2020 | 27.26 | 27.27 | 27.02 | 27.24 | 17,077,554 | +0.04(+0.14%) |
Dec 23, 2020 | 26.92 | 27.36 | 26.91 | 27.21 | 55,951,696 | +0.44(+1.65%) |
Dec 22, 2020 | 27.05 | 27.08 | 26.74 | 26.76 | 44,968,316 | -0.26(-0.97%) |
Dec 21, 2020 | 26.98 | 27.15 | 26.57 | 27.03 | 82,516,704 | +0.36(+1.35%) |
Dec 18, 2020 | 26.94 | 26.94 | 26.50 | 26.67 | 59,912,132 | -0.23(-0.87%) |
Dec 17, 2020 | 26.87 | 26.95 | 26.75 | 26.90 | 41,135,784 | +0.07(+0.28%) |
Dec 16, 2020 | 26.83 | 26.85 | 26.70 | 26.83 | 59,395,612 | +0.05(+0.17%) |
Dec 15, 2020 | 26.54 | 26.86 | 26.39 | 26.78 | 41,242,052 | +0.45(+1.71%) |
Dec 14, 2020 | 27.00 | 27.00 | 26.31 | 26.33 | 40,891,656 | -0.31(-1.16%) |
Dec 11, 2020 | 26.61 | 26.70 | 26.42 | 26.64 | 51,510,988 | -0.27(-1.01%) |
Dec 10, 2020 | 26.66 | 26.94 | 26.57 | 26.91 | 44,101,360 | +0.05(+0.17%) |
Dec 09, 2020 | 27.08 | 27.10 | 26.76 | 26.86 | 50,839,764 | -0.07(-0.24%) |
Dec 08, 2020 | 26.69 | 27.00 | 26.69 | 26.93 | 33,787,468 | -0.01(-0.03%) |
Dec 07, 2020 | 26.97 | 27.01 | 26.78 | 26.94 | 36,982,708 | -0.19(-0.69%) |
Dec 04, 2020 | 26.98 | 27.17 | 26.96 | 27.13 | 56,315,060 | +0.33(+1.22%) |
Dec 03, 2020 | 26.81 | 26.96 | 26.64 | 26.80 | 52,943,000 | +0.01(+0.04%) |
Dec 02, 2020 | 26.46 | 26.84 | 26.41 | 26.79 | 61,394,904 | +0.29(+1.09%) |