Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.59 | 32.76 | 31.11 | 31.51 | 3,884,700 | -0.04(-0.13%) |
Feb 25, 2021 | 31.60 | 32.49 | 31.28 | 31.55 | 6,228,307 | +0.15(+0.48%) |
Feb 24, 2021 | 31.00 | 31.67 | 30.67 | 31.40 | 3,590,017 | +0.45(+1.45%) |
Feb 23, 2021 | 31.16 | 31.62 | 29.71 | 30.95 | 8,489,159 | -1.31(-4.06%) |
Feb 22, 2021 | 33.69 | 34.18 | 32.18 | 32.26 | 5,084,676 | -1.41(-4.19%) |
Feb 19, 2021 | 34.23 | 34.81 | 33.53 | 33.67 | 4,984,200 | -0.18(-0.53%) |
Feb 18, 2021 | 32.19 | 34.22 | 31.90 | 33.85 | 6,091,534 | +1.35(+4.15%) |
Feb 17, 2021 | 32.17 | 32.65 | 31.85 | 32.50 | 2,897,088 | +0.24(+0.74%) |
Feb 16, 2021 | 31.64 | 32.37 | 31.52 | 32.26 | 2,891,219 | +0.90(+2.87%) |
Feb 12, 2021 | 31.67 | 31.94 | 31.27 | 31.36 | 3,170,800 | -0.33(-1.04%) |
Feb 11, 2021 | 32.46 | 32.46 | 31.51 | 31.69 | 3,462,065 | -0.60(-1.86%) |
Feb 10, 2021 | 32.51 | 32.83 | 31.50 | 32.29 | 6,120,557 | +0.01(+0.03%) |
Feb 09, 2021 | 31.47 | 32.62 | 31.40 | 32.28 | 3,353,406 | +0.76(+2.41%) |
Feb 08, 2021 | 31.62 | 31.75 | 31.13 | 31.52 | 2,091,196 | +0.31(+0.99%) |
Feb 05, 2021 | 31.39 | 31.89 | 31.16 | 31.21 | 4,075,800 | -0.29(-0.92%) |
Feb 04, 2021 | 30.79 | 31.76 | 30.79 | 31.50 | 4,590,477 | +0.77(+2.51%) |
Feb 03, 2021 | 30.05 | 30.89 | 29.86 | 30.73 | 5,352,908 | +0.66(+2.19%) |
Feb 02, 2021 | 29.79 | 30.82 | 29.53 | 30.07 | 4,631,816 | +0.62(+2.11%) |
Feb 01, 2021 | 29.32 | 29.65 | 28.82 | 29.45 | 8,155,958 | +0.43(+1.48%) |
Jan 29, 2021 | 30.10 | 30.34 | 28.53 | 29.02 | 11,748,001 | -0.91(-3.04%) |
Jan 28, 2021 | 30.38 | 30.97 | 29.84 | 29.93 | 15,253,167 | -0.23(-0.76%) |
Jan 27, 2021 | 30.99 | 31.21 | 30.07 | 30.16 | 10,931,652 | -1.40(-4.44%) |
Jan 26, 2021 | 30.69 | 31.69 | 30.25 | 31.56 | 13,834,924 | +0.86(+2.80%) |
Jan 25, 2021 | 30.67 | 30.97 | 29.59 | 30.70 | 4,115,223 | -0.02(-0.07%) |
Jan 22, 2021 | 31.61 | 31.63 | 30.35 | 30.72 | 5,519,900 | -1.20(-3.76%) |
Jan 21, 2021 | 32.47 | 32.83 | 31.89 | 31.92 | 2,659,378 | -0.49(-1.51%) |
Jan 20, 2021 | 32.91 | 32.98 | 32.13 | 32.41 | 3,077,056 | -0.28(-0.86%) |
Jan 19, 2021 | 33.07 | 33.44 | 32.56 | 32.69 | 2,958,181 | -0.43(-1.30%) |
Jan 15, 2021 | 33.28 | 33.72 | 32.87 | 33.12 | 4,624,100 | -0.41(-1.22%) |
Jan 14, 2021 | 32.94 | 33.97 | 32.50 | 33.53 | 4,613,748 | +1.15(+3.55%) |
Jan 13, 2021 | 32.96 | 33.41 | 32.35 | 32.38 | 3,213,141 | -0.66(-2.00%) |
Jan 12, 2021 | 32.86 | 33.11 | 32.31 | 33.04 | 5,076,076 | +0.31(+0.95%) |
Jan 11, 2021 | 32.70 | 33.18 | 32.42 | 32.73 | 3,852,701 | -0.43(-1.30%) |
Jan 08, 2021 | 32.60 | 33.19 | 32.48 | 33.16 | 4,344,300 | +0.74(+2.28%) |
Jan 07, 2021 | 31.85 | 32.70 | 31.77 | 32.42 | 3,822,538 | +0.60(+1.89%) |
Jan 06, 2021 | 31.63 | 32.10 | 31.43 | 31.82 | 4,375,592 | +0.35(+1.11%) |
Jan 05, 2021 | 31.51 | 32.04 | 30.95 | 31.47 | 3,671,117 | -0.06(-0.19%) |
Jan 04, 2021 | 32.43 | 32.67 | 31.42 | 31.53 | 5,077,928 | -0.81(-2.50%) |
Dec 31, 2020 | 32.34 | 32.34 | 32.34 | 2,506,826 | +0.82(+2.60%) | |
Dec 30, 2020 | 31.81 | 32.24 | 31.32 | 31.52 | 2,506,826 | -0.18(-0.57%) |
Dec 29, 2020 | 32.05 | 32.17 | 31.29 | 31.70 | 4,086,751 | -0.23(-0.72%) |
Dec 28, 2020 | 31.35 | 32.10 | 31.16 | 31.93 | 4,576,514 | +0.87(+2.80%) |
Dec 24, 2020 | 31.02 | 31.08 | 30.49 | 31.06 | 1,730,200 | +0.09(+0.29%) |
Dec 23, 2020 | 28.98 | 31.15 | 28.82 | 30.97 | 7,959,641 | +2.09(+7.24%) |
Dec 22, 2020 | 29.85 | 29.89 | 28.75 | 28.88 | 7,299,217 | -0.89(-2.99%) |
Dec 21, 2020 | 30.21 | 30.26 | 29.23 | 29.77 | 7,217,204 | -0.72(-2.36%) |
Dec 18, 2020 | 31.30 | 31.62 | 30.27 | 30.49 | 7,979,200 | -0.92(-2.93%) |
Dec 17, 2020 | 31.31 | 31.57 | 30.70 | 31.41 | 16,856,792 | -0.10(-0.32%) |
Dec 16, 2020 | 32.96 | 33.82 | 31.17 | 31.51 | 25,108,576 | -4.17(-11.69%) |
Dec 15, 2020 | 35.16 | 35.82 | 34.98 | 35.68 | 1,500,320 | +0.65(+1.86%) |
Dec 14, 2020 | 36.42 | 36.42 | 35.02 | 35.03 | 1,795,575 | -0.98(-2.72%) |
Dec 11, 2020 | 35.76 | 36.16 | 35.52 | 36.01 | 1,485,800 | -0.20(-0.55%) |
Dec 10, 2020 | 35.95 | 36.41 | 35.56 | 36.21 | 1,734,669 | +0.08(+0.22%) |
Dec 09, 2020 | 36.64 | 36.98 | 35.89 | 36.13 | 3,021,771 | -0.22(-0.61%) |
Dec 08, 2020 | 36.30 | 36.67 | 35.90 | 36.35 | 2,376,092 | -0.35(-0.95%) |
Dec 07, 2020 | 35.61 | 36.88 | 35.32 | 36.70 | 2,110,767 | +0.26(+0.71%) |
Dec 04, 2020 | 36.65 | 37.31 | 36.13 | 36.44 | 2,310,600 | -0.73(-1.96%) |
Dec 03, 2020 | 37.09 | 37.27 | 36.70 | 37.17 | 1,960,974 | +0.19(+0.51%) |
Dec 02, 2020 | 36.12 | 37.05 | 35.78 | 36.98 | 1,998,577 | +0.84(+2.32%) |