Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.64 | 30.64 | 30.00 | 30.07 | 8,541,136 | -0.69(-2.24%) |
Feb 25, 2021 | 31.03 | 31.12 | 30.64 | 30.76 | 6,823,709 | -0.27(-0.86%) |
Feb 24, 2021 | 30.88 | 31.09 | 30.80 | 31.03 | 7,143,379 | +0.27(+0.87%) |
Feb 23, 2021 | 31.00 | 31.05 | 30.67 | 30.76 | 8,931,608 | -0.05(-0.17%) |
Feb 22, 2021 | 30.91 | 30.94 | 30.64 | 30.82 | 7,668,970 | +0.01(+0.03%) |
Feb 19, 2021 | 31.01 | 31.01 | 30.77 | 30.81 | 8,211,452 | -0.24(-0.78%) |
Feb 18, 2021 | 31.23 | 31.33 | 31.02 | 31.05 | 8,457,186 | -0.52(-1.65%) |
Feb 17, 2021 | 31.29 | 31.62 | 31.21 | 31.57 | 8,993,458 | +0.24(+0.76%) |
Feb 16, 2021 | 31.51 | 31.55 | 31.27 | 31.33 | 9,677,277 | -0.11(-0.34%) |
Feb 12, 2021 | 31.15 | 31.48 | 31.07 | 31.44 | 6,792,850 | +0.40(+1.27%) |
Feb 11, 2021 | 31.04 | 31.11 | 30.77 | 31.04 | 8,548,532 | -0.19(-0.62%) |
Feb 10, 2021 | 31.47 | 31.50 | 31.13 | 31.24 | 5,983,698 | -0.18(-0.59%) |
Feb 09, 2021 | 31.18 | 31.52 | 31.14 | 31.42 | 9,309,392 | +0.25(+0.82%) |
Feb 08, 2021 | 31.09 | 31.18 | 30.89 | 31.17 | 10,242,756 | +0.18(+0.57%) |
Feb 05, 2021 | 30.76 | 30.99 | 30.57 | 30.99 | 12,105,961 | -0.11(-0.34%) |
Feb 04, 2021 | 31.41 | 31.51 | 30.92 | 31.10 | 14,245,854 | -0.04(-0.11%) |
Feb 03, 2021 | 31.74 | 32.23 | 31.04 | 31.13 | 29,629,632 | -1.91(-5.77%) |
Feb 02, 2021 | 33.08 | 33.14 | 32.89 | 33.04 | 4,353,500 | +0.22(+0.67%) |
Feb 01, 2021 | 33.02 | 33.05 | 32.75 | 32.82 | 3,425,458 | +0.08(+0.24%) |
Jan 29, 2021 | 33.05 | 33.25 | 32.56 | 32.74 | 5,818,152 | -0.69(-2.05%) |
Jan 28, 2021 | 33.58 | 33.83 | 33.42 | 33.43 | 4,200,369 | -0.13(-0.39%) |
Jan 27, 2021 | 34.09 | 34.14 | 33.52 | 33.56 | 5,576,374 | -0.93(-2.70%) |
Jan 26, 2021 | 34.30 | 34.55 | 34.24 | 34.49 | 4,349,431 | +0.28(+0.82%) |
Jan 25, 2021 | 33.76 | 34.25 | 33.72 | 34.21 | 4,453,927 | +0.49(+1.46%) |
Jan 22, 2021 | 33.08 | 33.86 | 32.94 | 33.72 | 6,141,382 | +0.51(+1.54%) |
Jan 21, 2021 | 33.36 | 33.37 | 33.01 | 33.21 | 4,897,232 | -0.21(-0.63%) |
Jan 20, 2021 | 33.36 | 33.53 | 33.18 | 33.42 | 8,801,698 | -0.46(-1.35%) |
Jan 19, 2021 | 33.94 | 33.98 | 33.72 | 33.87 | 4,705,061 | +0.06(+0.18%) |
Jan 15, 2021 | 33.76 | 33.98 | 33.58 | 33.81 | 3,527,890 | +0.27(+0.81%) |
Jan 14, 2021 | 33.36 | 33.74 | 33.20 | 33.54 | 3,784,646 | +0.42(+1.27%) |
Jan 13, 2021 | 33.07 | 33.26 | 33.01 | 33.12 | 4,475,851 | +0.19(+0.59%) |
Jan 12, 2021 | 33.24 | 33.31 | 32.76 | 32.93 | 7,113,278 | -0.41(-1.24%) |
Jan 11, 2021 | 33.24 | 33.49 | 33.23 | 33.34 | 4,670,176 | -0.36(-1.07%) |
Jan 08, 2021 | 33.51 | 33.82 | 33.41 | 33.70 | 3,824,611 | +0.24(+0.71%) |
Jan 07, 2021 | 33.34 | 33.59 | 33.27 | 33.46 | 4,213,553 | -0.22(-0.65%) |
Jan 06, 2021 | 33.51 | 33.99 | 33.50 | 33.68 | 4,974,845 | +0.56(+1.70%) |
Jan 05, 2021 | 33.07 | 33.17 | 32.81 | 33.12 | 3,924,090 | -0.05(-0.16%) |
Jan 04, 2021 | 33.15 | 33.22 | 32.79 | 33.17 | 5,491,150 | +0.83(+2.55%) |
Dec 31, 2020 | 32.34 | 32.34 | 32.34 | 3,494,440 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.67 | 32.73 | 32.43 | 32.56 | 3,494,440 | +0.05(+0.16%) |
Dec 29, 2020 | 32.71 | 32.85 | 32.40 | 32.50 | 5,309,015 | +0.61(+1.90%) |
Dec 28, 2020 | 32.34 | 32.34 | 31.79 | 31.90 | 3,272,433 | +0.13(+0.41%) |
Dec 24, 2020 | 31.96 | 31.96 | 31.66 | 31.76 | 1,471,433 | -0.08(-0.25%) |
Dec 23, 2020 | 31.99 | 32.06 | 31.80 | 31.84 | 3,052,479 | +0.12(+0.39%) |
Dec 22, 2020 | 31.75 | 31.89 | 31.62 | 31.72 | 4,366,323 | -0.11(-0.36%) |
Dec 21, 2020 | 31.69 | 31.90 | 31.47 | 31.84 | 4,736,729 | -0.69(-2.13%) |
Dec 18, 2020 | 32.69 | 32.72 | 32.31 | 32.53 | 6,647,333 | -0.29(-0.88%) |
Dec 17, 2020 | 32.88 | 32.93 | 32.63 | 32.82 | 4,055,708 | +0.40(+1.25%) |
Dec 16, 2020 | 32.60 | 32.68 | 32.41 | 32.42 | 3,954,468 | +0.05(+0.16%) |
Dec 15, 2020 | 32.44 | 32.46 | 32.14 | 32.36 | 6,093,754 | -0.01(-0.03%) |
Dec 14, 2020 | 33.10 | 33.11 | 32.37 | 32.37 | 6,896,296 | -0.67(-2.02%) |
Dec 11, 2020 | 33.20 | 33.26 | 32.93 | 33.04 | 4,831,507 | -0.33(-1.00%) |
Dec 10, 2020 | 33.29 | 33.54 | 33.24 | 33.37 | 3,890,705 | +0.11(+0.34%) |
Dec 09, 2020 | 33.27 | 33.29 | 32.98 | 33.26 | 5,748,986 | +0.18(+0.53%) |
Dec 08, 2020 | 32.71 | 33.25 | 32.70 | 33.08 | 3,943,671 | +0.07(+0.21%) |
Dec 07, 2020 | 33.05 | 33.13 | 32.80 | 33.01 | 4,370,961 | +0.05(+0.16%) |
Dec 04, 2020 | 33.09 | 33.28 | 32.94 | 32.96 | 4,575,403 | +0.20(+0.62%) |
Dec 03, 2020 | 32.80 | 32.89 | 32.59 | 32.76 | 6,582,032 | -0.11(-0.35%) |
Dec 02, 2020 | 32.77 | 33.08 | 32.77 | 32.87 | 4,744,200 | -0.11(-0.32%) |