Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.10 | 33.94 | 31.78 | 32.51 | 39,408,272 | -1.70(-4.96%) |
Feb 25, 2021 | 36.07 | 36.43 | 33.74 | 34.21 | 26,732,356 | -2.12(-5.83%) |
Feb 24, 2021 | 36.19 | 36.56 | 35.04 | 36.33 | 26,229,650 | +0.04(+0.11%) |
Feb 23, 2021 | 35.57 | 36.42 | 33.44 | 36.29 | 27,174,626 | -0.22(-0.60%) |
Feb 22, 2021 | 36.37 | 37.49 | 35.77 | 36.51 | 34,714,972 | +0.57(+1.57%) |
Feb 19, 2021 | 33.58 | 36.12 | 33.58 | 35.94 | 41,742,260 | +3.21(+9.81%) |
Feb 18, 2021 | 32.94 | 33.44 | 32.17 | 32.73 | 19,540,624 | -0.01(-0.03%) |
Feb 17, 2021 | 31.84 | 33.15 | 31.32 | 32.74 | 28,698,400 | +1.20(+3.80%) |
Feb 16, 2021 | 31.18 | 31.72 | 30.87 | 31.54 | 30,190,542 | +1.60(+5.35%) |
Feb 12, 2021 | 29.59 | 30.25 | 29.32 | 29.94 | 12,529,291 | +0.23(+0.77%) |
Feb 11, 2021 | 29.87 | 30.36 | 29.29 | 29.71 | 16,198,382 | -0.24(-0.80%) |
Feb 10, 2021 | 31.63 | 32.57 | 29.83 | 29.95 | 40,706,132 | -0.75(-2.44%) |
Feb 09, 2021 | 30.52 | 30.79 | 29.73 | 30.70 | 19,404,092 | -0.10(-0.31%) |
Feb 08, 2021 | 30.69 | 31.02 | 30.42 | 30.79 | 18,279,416 | +0.37(+1.23%) |
Feb 05, 2021 | 28.96 | 30.58 | 28.96 | 30.42 | 34,551,716 | +1.85(+6.48%) |
Feb 04, 2021 | 28.02 | 28.57 | 27.85 | 28.57 | 17,440,898 | +0.58(+2.05%) |
Feb 03, 2021 | 27.52 | 28.05 | 27.24 | 28.00 | 20,323,556 | +1.02(+3.77%) |
Feb 02, 2021 | 27.12 | 27.16 | 26.29 | 26.98 | 18,702,020 | -0.09(-0.32%) |
Feb 01, 2021 | 27.26 | 27.39 | 26.43 | 27.07 | 23,562,094 | +1.27(+4.91%) |
Jan 29, 2021 | 26.84 | 27.01 | 25.42 | 25.80 | 21,023,830 | -0.84(-3.17%) |
Jan 28, 2021 | 25.24 | 26.89 | 25.23 | 26.64 | 27,909,294 | +1.92(+7.75%) |
Jan 27, 2021 | 24.97 | 25.29 | 23.69 | 24.73 | 38,874,780 | -1.17(-4.52%) |
Jan 26, 2021 | 28.15 | 28.55 | 25.67 | 25.90 | 34,510,040 | -1.89(-6.80%) |
Jan 25, 2021 | 29.15 | 29.42 | 26.88 | 27.78 | 30,486,112 | -1.45(-4.95%) |
Jan 22, 2021 | 28.11 | 29.38 | 27.65 | 29.23 | 18,208,274 | +0.43(+1.50%) |
Jan 21, 2021 | 29.79 | 29.97 | 28.69 | 28.80 | 17,592,590 | -0.89(-3.00%) |
Jan 20, 2021 | 30.65 | 31.05 | 29.63 | 29.69 | 18,073,002 | -0.71(-2.33%) |
Jan 19, 2021 | 29.70 | 30.60 | 29.38 | 30.40 | 20,339,192 | +1.30(+4.48%) |
Jan 15, 2021 | 30.06 | 30.13 | 28.83 | 29.10 | 20,785,080 | -1.57(-5.13%) |
Jan 14, 2021 | 29.83 | 31.15 | 29.69 | 30.67 | 22,574,860 | +1.37(+4.68%) |
Jan 13, 2021 | 29.66 | 29.95 | 29.22 | 29.30 | 20,664,810 | -0.41(-1.39%) |
Jan 12, 2021 | 29.23 | 29.80 | 28.60 | 29.71 | 22,150,036 | +0.64(+2.21%) |
Jan 11, 2021 | 28.30 | 29.29 | 26.89 | 29.07 | 23,190,610 | -0.80(-2.66%) |
Jan 08, 2021 | 29.78 | 30.07 | 28.87 | 29.86 | 28,726,708 | -0.02(-0.06%) |
Jan 07, 2021 | 29.77 | 30.47 | 29.40 | 29.88 | 31,033,516 | +0.97(+3.35%) |
Jan 06, 2021 | 28.04 | 29.25 | 27.65 | 28.92 | 42,372,356 | +1.72(+6.31%) |
Jan 05, 2021 | 26.02 | 27.40 | 25.99 | 27.20 | 27,188,120 | +1.18(+4.53%) |
Jan 04, 2021 | 26.12 | 26.61 | 25.38 | 26.02 | 32,711,410 | +1.07(+4.30%) |
Dec 31, 2020 | 24.95 | 24.95 | 24.95 | 33,497,226 | -0.49(-1.92%) | |
Dec 30, 2020 | 23.80 | 25.72 | 23.79 | 25.44 | 33,497,226 | +1.72(+7.24%) |
Dec 29, 2020 | 23.73 | 23.95 | 23.31 | 23.72 | 10,314,399 | +0.11(+0.45%) |
Dec 28, 2020 | 24.11 | 24.34 | 23.50 | 23.61 | 10,490,177 | -0.15(-0.65%) |
Dec 24, 2020 | 23.78 | 24.03 | 23.59 | 23.77 | 5,327,483 | -0.07(-0.28%) |
Dec 23, 2020 | 23.50 | 24.21 | 23.50 | 23.83 | 14,035,376 | +0.58(+2.52%) |
Dec 22, 2020 | 23.91 | 24.00 | 23.02 | 23.25 | 13,910,632 | -0.58(-2.45%) |
Dec 21, 2020 | 22.97 | 24.06 | 22.97 | 23.83 | 14,064,896 | +0.22(+0.93%) |
Dec 18, 2020 | 23.70 | 23.87 | 23.41 | 23.61 | 24,155,628 | -0.09(-0.36%) |
Dec 17, 2020 | 23.85 | 24.14 | 23.55 | 23.70 | 13,861,852 | +0.32(+1.35%) |
Dec 16, 2020 | 23.53 | 23.58 | 22.87 | 23.38 | 13,947,556 | +0.09(+0.37%) |
Dec 15, 2020 | 23.11 | 23.40 | 22.91 | 23.30 | 12,190,598 | +0.48(+2.10%) |
Dec 14, 2020 | 23.74 | 23.89 | 22.79 | 22.82 | 16,027,187 | -0.78(-3.29%) |
Dec 11, 2020 | 23.53 | 23.77 | 23.15 | 23.59 | 15,280,595 | -0.24(-1.01%) |
Dec 10, 2020 | 23.74 | 24.16 | 23.34 | 23.83 | 17,969,884 | +0.38(+1.64%) |
Dec 09, 2020 | 23.64 | 23.76 | 22.84 | 23.45 | 16,687,227 | -0.01(-0.04%) |
Dec 08, 2020 | 23.21 | 23.77 | 23.15 | 23.46 | 13,124,401 | -0.11(-0.45%) |
Dec 07, 2020 | 23.88 | 23.91 | 23.23 | 23.57 | 20,631,620 | -0.46(-1.92%) |
Dec 04, 2020 | 23.77 | 24.38 | 23.68 | 24.03 | 33,328,868 | +0.64(+2.75%) |
Dec 03, 2020 | 23.31 | 23.68 | 23.25 | 23.38 | 25,623,342 | +0.30(+1.29%) |
Dec 02, 2020 | 22.53 | 23.19 | 22.12 | 23.09 | 19,207,972 | +0.42(+1.86%) |