Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.19 | 29.24 | 28.78 | 28.89 | 48,067,552 | -0.28(-0.98%) |
Feb 25, 2021 | 29.17 | 29.42 | 28.93 | 29.17 | 43,402,996 | +0.06(+0.21%) |
Feb 24, 2021 | 29.22 | 29.37 | 29.04 | 29.11 | 35,429,896 | -0.14(-0.47%) |
Feb 23, 2021 | 29.33 | 29.49 | 29.05 | 29.25 | 43,586,200 | -0.30(-1.02%) |
Feb 22, 2021 | 29.61 | 29.65 | 29.36 | 29.55 | 39,703,240 | -0.16(-0.52%) |
Feb 19, 2021 | 29.90 | 29.91 | 29.67 | 29.71 | 32,628,624 | -0.10(-0.35%) |
Feb 18, 2021 | 30.00 | 30.09 | 29.78 | 29.81 | 27,766,594 | -0.28(-0.95%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.72 | 30.10 | 30,634,710 | +0.17(+0.58%) |
Feb 16, 2021 | 30.06 | 30.07 | 29.81 | 29.92 | 33,239,408 | -0.03(-0.09%) |
Feb 12, 2021 | 29.71 | 30.15 | 29.64 | 29.95 | 29,653,176 | +0.25(+0.84%) |
Feb 11, 2021 | 30.02 | 30.03 | 29.57 | 29.70 | 35,758,604 | -0.27(-0.89%) |
Feb 10, 2021 | 30.19 | 30.26 | 29.93 | 29.97 | 33,586,000 | -0.20(-0.66%) |
Feb 09, 2021 | 30.02 | 30.24 | 29.98 | 30.16 | 34,941,112 | +0.13(+0.43%) |
Feb 08, 2021 | 30.16 | 30.20 | 29.97 | 30.04 | 36,578,052 | -0.09(-0.29%) |
Feb 05, 2021 | 30.12 | 30.26 | 30.00 | 30.12 | 36,807,076 | +0.03(+0.09%) |
Feb 04, 2021 | 30.03 | 30.26 | 29.93 | 30.10 | 39,696,636 | +0.04(+0.14%) |
Feb 03, 2021 | 30.18 | 30.44 | 30.00 | 30.05 | 44,544,816 | -0.13(-0.43%) |
Feb 02, 2021 | 30.85 | 30.86 | 29.56 | 30.18 | 97,312,744 | -0.70(-2.26%) |
Feb 01, 2021 | 30.99 | 31.22 | 30.81 | 30.88 | 46,517,956 | -0.09(-0.28%) |
Jan 29, 2021 | 31.81 | 31.81 | 30.73 | 30.97 | 69,849,688 | +0.03(+0.11%) |
Jan 28, 2021 | 31.01 | 31.34 | 30.92 | 30.93 | 45,709,568 | +0.01(+0.03%) |
Jan 27, 2021 | 31.56 | 31.61 | 30.86 | 30.92 | 59,177,720 | -0.91(-2.87%) |
Jan 26, 2021 | 31.80 | 32.08 | 31.71 | 31.84 | 32,397,602 | +0.03(+0.08%) |
Jan 25, 2021 | 31.19 | 31.82 | 30.99 | 31.81 | 37,142,884 | +0.62(+2.00%) |
Jan 22, 2021 | 30.99 | 31.43 | 30.93 | 31.19 | 30,787,312 | +0.06(+0.19%) |
Jan 21, 2021 | 31.05 | 31.22 | 30.85 | 31.13 | 39,640,648 | -0.02(-0.05%) |
Jan 20, 2021 | 31.39 | 31.41 | 31.11 | 31.15 | 41,366,308 | -0.20(-0.63%) |
Jan 19, 2021 | 31.37 | 31.57 | 31.25 | 31.34 | 39,126,984 | +0.03(+0.08%) |
Jan 15, 2021 | 31.30 | 31.38 | 31.06 | 31.32 | 40,182,144 | -0.04(-0.14%) |
Jan 14, 2021 | 31.38 | 31.54 | 31.24 | 31.36 | 35,388,720 | -0.09(-0.30%) |
Jan 13, 2021 | 31.57 | 31.72 | 31.27 | 31.45 | 36,303,988 | -0.27(-0.86%) |
Jan 12, 2021 | 32.17 | 32.25 | 31.42 | 31.73 | 55,988,596 | -0.50(-1.56%) |
Jan 11, 2021 | 31.76 | 32.28 | 31.70 | 32.23 | 55,416,104 | +0.55(+1.72%) |
Jan 08, 2021 | 31.71 | 32.02 | 31.49 | 31.68 | 39,214,736 | +0.06(+0.19%) |
Jan 07, 2021 | 31.61 | 31.70 | 31.29 | 31.62 | 32,506,430 | +0.16(+0.52%) |
Jan 06, 2021 | 31.43 | 31.98 | 31.38 | 31.46 | 40,851,788 | -0.27(-0.86%) |
Jan 05, 2021 | 31.33 | 31.89 | 31.23 | 31.73 | 35,001,456 | +0.32(+1.03%) |
Jan 04, 2021 | 31.46 | 31.52 | 30.95 | 31.41 | 39,297,024 | +0.00(+0.00%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 29,110,770 | +0.06(+0.19%) | |
Dec 30, 2020 | 31.60 | 31.78 | 31.32 | 31.35 | 29,110,770 | -0.26(-0.84%) |
Dec 29, 2020 | 31.49 | 31.74 | 31.39 | 31.62 | 27,090,982 | +0.20(+0.62%) |
Dec 28, 2020 | 31.88 | 32.07 | 31.30 | 31.42 | 31,557,090 | -0.38(-1.21%) |
Dec 24, 2020 | 31.91 | 32.06 | 31.73 | 31.80 | 17,332,636 | -0.15(-0.45%) |
Dec 23, 2020 | 31.58 | 32.13 | 31.47 | 31.95 | 42,318,484 | +0.60(+1.91%) |
Dec 22, 2020 | 31.75 | 31.85 | 31.23 | 31.35 | 39,452,868 | -0.55(-1.71%) |
Dec 21, 2020 | 31.81 | 31.91 | 31.50 | 31.90 | 47,727,856 | -0.26(-0.80%) |
Dec 18, 2020 | 32.42 | 32.50 | 32.00 | 32.15 | 70,618,120 | -0.30(-0.92%) |
Dec 17, 2020 | 32.28 | 32.53 | 31.84 | 32.45 | 60,831,632 | +0.16(+0.50%) |
Dec 16, 2020 | 32.58 | 32.83 | 32.20 | 32.29 | 65,890,472 | -0.74(-2.25%) |
Dec 15, 2020 | 33.33 | 33.43 | 32.60 | 33.03 | 77,009,688 | -0.43(-1.28%) |
Dec 14, 2020 | 35.51 | 35.55 | 33.34 | 33.46 | 110,850,608 | -1.63(-4.64%) |
Dec 11, 2020 | 35.81 | 35.90 | 34.72 | 35.09 | 71,178,176 | -0.52(-1.46%) |
Dec 10, 2020 | 35.69 | 36.03 | 35.36 | 35.61 | 65,580,552 | -0.10(-0.29%) |
Dec 09, 2020 | 36.75 | 36.76 | 35.10 | 35.71 | 100,544,696 | -0.61(-1.67%) |
Dec 08, 2020 | 35.33 | 36.50 | 35.28 | 36.32 | 101,496,096 | +1.12(+3.18%) |
Dec 07, 2020 | 34.70 | 35.33 | 34.45 | 35.20 | 55,930,244 | +0.78(+2.26%) |
Dec 04, 2020 | 34.04 | 34.52 | 34.04 | 34.42 | 41,448,156 | +0.21(+0.62%) |
Dec 03, 2020 | 34.97 | 35.01 | 33.72 | 34.21 | 79,981,424 | -0.61(-1.74%) |
Dec 02, 2020 | 34.53 | 35.34 | 34.39 | 34.81 | 98,363,408 | +1.19(+3.53%) |