Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.08 | 30.08 | 29.46 | 29.53 | 8,698,721 | -0.68(-2.24%) |
Feb 25, 2021 | 30.47 | 30.56 | 30.08 | 30.21 | 6,949,608 | -0.26(-0.87%) |
Feb 24, 2021 | 30.32 | 30.53 | 30.24 | 30.47 | 7,275,175 | +0.26(+0.87%) |
Feb 23, 2021 | 30.44 | 30.49 | 30.12 | 30.21 | 9,096,397 | -0.05(-0.17%) |
Feb 22, 2021 | 30.35 | 30.38 | 30.08 | 30.26 | 7,810,463 | +0.01(+0.03%) |
Feb 19, 2021 | 30.45 | 30.45 | 30.21 | 30.25 | 8,362,955 | -0.24(-0.78%) |
Feb 18, 2021 | 30.66 | 30.76 | 30.46 | 30.49 | 8,613,222 | -0.52(-1.68%) |
Feb 17, 2021 | 30.73 | 31.06 | 30.65 | 31.01 | 9,157,135 | +0.23(+0.76%) |
Feb 16, 2021 | 30.95 | 30.99 | 30.71 | 30.77 | 9,853,399 | -0.10(-0.34%) |
Feb 12, 2021 | 30.59 | 30.92 | 30.52 | 30.88 | 6,916,477 | +0.39(+1.27%) |
Feb 11, 2021 | 30.48 | 30.55 | 30.22 | 30.49 | 8,704,111 | -0.19(-0.62%) |
Feb 10, 2021 | 30.90 | 30.94 | 30.58 | 30.68 | 6,092,599 | -0.18(-0.59%) |
Feb 09, 2021 | 30.62 | 30.96 | 30.58 | 30.86 | 9,478,819 | +0.25(+0.82%) |
Feb 08, 2021 | 30.53 | 30.62 | 30.33 | 30.61 | 10,429,170 | +0.17(+0.57%) |
Feb 05, 2021 | 30.21 | 30.44 | 30.03 | 30.44 | 12,326,284 | -0.10(-0.34%) |
Feb 04, 2021 | 30.85 | 30.95 | 30.37 | 30.54 | 14,505,122 | -0.03(-0.11%) |
Feb 03, 2021 | 31.17 | 31.65 | 30.48 | 30.58 | 30,168,878 | -1.87(-5.77%) |
Feb 02, 2021 | 32.49 | 32.54 | 32.30 | 32.45 | 4,432,732 | +0.22(+0.67%) |
Feb 01, 2021 | 32.43 | 32.46 | 32.16 | 32.23 | 3,487,800 | +0.08(+0.24%) |
Jan 29, 2021 | 32.46 | 32.66 | 31.97 | 32.16 | 5,924,040 | -0.67(-2.05%) |
Jan 28, 2021 | 32.98 | 33.23 | 32.82 | 32.83 | 4,276,814 | -0.13(-0.39%) |
Jan 27, 2021 | 33.48 | 33.53 | 32.92 | 32.96 | 5,677,861 | -0.91(-2.70%) |
Jan 26, 2021 | 33.69 | 33.93 | 33.63 | 33.87 | 4,428,588 | +0.28(+0.82%) |
Jan 25, 2021 | 33.16 | 33.64 | 33.11 | 33.60 | 4,534,987 | +0.48(+1.46%) |
Jan 22, 2021 | 32.49 | 33.25 | 32.35 | 33.11 | 6,253,153 | +0.50(+1.53%) |
Jan 21, 2021 | 32.76 | 32.78 | 32.42 | 32.61 | 4,986,360 | -0.21(-0.63%) |
Jan 20, 2021 | 32.77 | 32.93 | 32.59 | 32.82 | 8,961,886 | -0.45(-1.35%) |
Jan 19, 2021 | 33.34 | 33.37 | 33.12 | 33.27 | 4,790,691 | +0.06(+0.18%) |
Jan 15, 2021 | 33.16 | 33.37 | 32.98 | 33.21 | 3,592,096 | +0.27(+0.81%) |
Jan 14, 2021 | 32.76 | 33.14 | 32.60 | 32.94 | 3,853,525 | +0.41(+1.27%) |
Jan 13, 2021 | 32.47 | 32.66 | 32.42 | 32.53 | 4,557,310 | +0.19(+0.59%) |
Jan 12, 2021 | 32.65 | 32.72 | 32.17 | 32.34 | 7,242,737 | -0.41(-1.24%) |
Jan 11, 2021 | 32.65 | 32.89 | 32.64 | 32.74 | 4,755,172 | -0.35(-1.07%) |
Jan 08, 2021 | 32.91 | 33.22 | 32.81 | 33.10 | 3,894,218 | +0.23(+0.71%) |
Jan 07, 2021 | 32.74 | 32.99 | 32.67 | 32.86 | 4,290,238 | -0.22(-0.65%) |
Jan 06, 2021 | 32.91 | 33.38 | 32.90 | 33.08 | 5,065,385 | +0.55(+1.70%) |
Jan 05, 2021 | 32.48 | 32.58 | 32.22 | 32.53 | 3,995,507 | -0.05(-0.16%) |
Jan 04, 2021 | 32.56 | 32.63 | 32.21 | 32.58 | 5,591,087 | +0.81(+2.55%) |
Dec 31, 2020 | 31.77 | 31.77 | 31.77 | 3,558,038 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.09 | 32.15 | 31.85 | 31.97 | 3,558,038 | +0.05(+0.16%) |
Dec 29, 2020 | 32.12 | 32.27 | 31.82 | 31.92 | 5,405,637 | +0.60(+1.90%) |
Dec 28, 2020 | 31.76 | 31.76 | 31.22 | 31.33 | 3,331,990 | +0.13(+0.42%) |
Dec 24, 2020 | 31.39 | 31.39 | 31.09 | 31.20 | 1,498,212 | -0.08(-0.25%) |
Dec 23, 2020 | 31.42 | 31.49 | 31.23 | 31.27 | 3,108,033 | +0.12(+0.39%) |
Dec 22, 2020 | 31.18 | 31.32 | 31.06 | 31.15 | 4,445,788 | -0.11(-0.36%) |
Dec 21, 2020 | 31.12 | 31.33 | 30.90 | 31.27 | 4,822,936 | -0.68(-2.13%) |
Dec 18, 2020 | 32.10 | 32.14 | 31.74 | 31.95 | 6,768,312 | -0.28(-0.88%) |
Dec 17, 2020 | 32.29 | 32.35 | 32.05 | 32.23 | 4,129,520 | +0.40(+1.25%) |
Dec 16, 2020 | 32.02 | 32.09 | 31.83 | 31.84 | 4,026,438 | +0.05(+0.16%) |
Dec 15, 2020 | 31.86 | 31.88 | 31.57 | 31.78 | 6,204,658 | -0.01(-0.03%) |
Dec 14, 2020 | 32.51 | 32.52 | 31.79 | 31.79 | 7,021,806 | -0.66(-2.02%) |
Dec 11, 2020 | 32.60 | 32.67 | 32.34 | 32.45 | 4,919,439 | -0.33(-1.00%) |
Dec 10, 2020 | 32.69 | 32.94 | 32.65 | 32.78 | 3,961,514 | +0.11(+0.34%) |
Dec 09, 2020 | 32.67 | 32.70 | 32.39 | 32.66 | 5,853,616 | +0.17(+0.53%) |
Dec 08, 2020 | 32.13 | 32.66 | 32.11 | 32.49 | 4,015,444 | +0.07(+0.21%) |
Dec 07, 2020 | 32.46 | 32.54 | 32.22 | 32.42 | 4,450,511 | +0.05(+0.16%) |
Dec 04, 2020 | 32.50 | 32.68 | 32.35 | 32.37 | 4,658,674 | +0.20(+0.62%) |
Dec 03, 2020 | 32.22 | 32.30 | 32.01 | 32.17 | 6,701,822 | -0.11(-0.35%) |
Dec 02, 2020 | 32.18 | 32.49 | 32.18 | 32.28 | 4,830,542 | -0.10(-0.32%) |