Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.36 | 29.37 | 28.97 | 29.20 | 2,736,777 | -0.37(-1.26%) |
Feb 25, 2021 | 30.22 | 30.29 | 29.51 | 29.57 | 2,035,812 | -0.72(-2.37%) |
Feb 24, 2021 | 30.02 | 30.29 | 29.79 | 30.29 | 1,289,720 | -0.19(-0.63%) |
Feb 23, 2021 | 30.17 | 30.55 | 29.78 | 30.48 | 1,683,184 | +0.17(+0.57%) |
Feb 22, 2021 | 30.43 | 30.58 | 30.30 | 30.31 | 1,391,518 | -0.91(-2.91%) |
Feb 19, 2021 | 31.26 | 31.36 | 31.12 | 31.22 | 1,214,159 | +0.19(+0.62%) |
Feb 18, 2021 | 31.07 | 31.09 | 30.77 | 31.03 | 1,511,923 | -0.47(-1.50%) |
Feb 17, 2021 | 31.46 | 31.51 | 31.28 | 31.50 | 1,054,102 | +0.06(+0.20%) |
Feb 16, 2021 | 31.52 | 31.60 | 31.35 | 31.44 | 1,485,751 | +0.08(+0.26%) |
Feb 12, 2021 | 31.21 | 31.43 | 31.14 | 31.36 | 983,309 | +0.05(+0.17%) |
Feb 11, 2021 | 31.27 | 31.43 | 31.21 | 31.30 | 1,471,655 | +0.31(+1.00%) |
Feb 10, 2021 | 31.16 | 31.18 | 30.79 | 30.99 | 1,029,551 | +0.12(+0.38%) |
Feb 09, 2021 | 30.59 | 30.91 | 30.59 | 30.87 | 1,137,087 | +0.31(+1.01%) |
Feb 08, 2021 | 30.43 | 30.59 | 30.42 | 30.57 | 1,383,003 | +0.15(+0.51%) |
Feb 05, 2021 | 30.32 | 30.43 | 30.19 | 30.41 | 1,209,102 | +0.21(+0.69%) |
Feb 04, 2021 | 30.15 | 30.20 | 29.97 | 30.20 | 1,190,411 | +0.07(+0.24%) |
Feb 03, 2021 | 30.15 | 30.22 | 30.02 | 30.13 | 1,481,083 | +0.15(+0.49%) |
Feb 02, 2021 | 30.01 | 30.03 | 29.87 | 29.98 | 1,285,261 | +0.42(+1.42%) |
Feb 01, 2021 | 29.40 | 29.58 | 29.26 | 29.56 | 1,933,461 | +0.78(+2.72%) |
Jan 29, 2021 | 29.10 | 29.10 | 28.69 | 28.78 | 1,951,448 | -0.71(-2.41%) |
Jan 28, 2021 | 29.20 | 29.56 | 29.16 | 29.49 | 1,964,798 | +0.21(+0.71%) |
Jan 27, 2021 | 29.49 | 29.62 | 29.27 | 29.28 | 1,716,773 | -0.82(-2.72%) |
Jan 26, 2021 | 29.98 | 30.10 | 29.91 | 30.10 | 1,444,463 | -0.15(-0.48%) |
Jan 25, 2021 | 30.35 | 30.37 | 29.94 | 30.25 | 1,900,977 | +0.20(+0.67%) |
Jan 22, 2021 | 29.96 | 30.16 | 29.94 | 30.05 | 6,895,038 | -0.31(-1.02%) |
Jan 21, 2021 | 30.43 | 30.46 | 30.24 | 30.36 | 1,631,597 | -0.01(-0.03%) |
Jan 20, 2021 | 30.34 | 30.38 | 30.21 | 30.37 | 1,365,733 | +0.57(+1.92%) |
Jan 19, 2021 | 29.90 | 29.90 | 29.74 | 29.79 | 2,036,178 | +0.54(+1.83%) |
Jan 15, 2021 | 29.37 | 29.42 | 29.17 | 29.26 | 1,475,458 | -0.31(-1.05%) |
Jan 14, 2021 | 29.60 | 29.76 | 29.52 | 29.56 | 1,600,005 | +0.27(+0.93%) |
Jan 13, 2021 | 29.26 | 29.42 | 29.12 | 29.29 | 1,604,327 | +0.12(+0.41%) |
Jan 12, 2021 | 29.09 | 29.24 | 29.02 | 29.17 | 1,780,422 | +0.29(+1.01%) |
Jan 11, 2021 | 28.86 | 28.96 | 28.81 | 28.88 | 1,948,406 | -0.35(-1.21%) |
Jan 08, 2021 | 28.98 | 29.24 | 28.84 | 29.24 | 6,871,404 | +0.64(+2.23%) |
Jan 07, 2021 | 28.50 | 28.60 | 28.36 | 28.60 | 2,965,731 | +0.24(+0.83%) |
Jan 06, 2021 | 28.44 | 28.71 | 28.30 | 28.36 | 1,835,844 | -0.26(-0.92%) |
Jan 05, 2021 | 28.19 | 28.63 | 28.18 | 28.63 | 1,477,842 | +0.63(+2.24%) |
Jan 04, 2021 | 28.29 | 28.38 | 27.90 | 28.00 | 2,001,971 | +0.12(+0.42%) |
Dec 31, 2020 | 27.88 | 27.88 | 27.88 | 1,237,989 | -0.03(-0.10%) | |
Dec 30, 2020 | 27.85 | 27.98 | 27.75 | 27.91 | 1,237,989 | +0.36(+1.32%) |
Dec 29, 2020 | 27.39 | 27.57 | 27.36 | 27.55 | 1,367,446 | +0.33(+1.20%) |
Dec 28, 2020 | 27.24 | 27.28 | 27.14 | 27.22 | 1,216,218 | +0.05(+0.17%) |
Dec 24, 2020 | 27.25 | 27.26 | 27.01 | 27.17 | 958,135 | -0.22(-0.80%) |
Dec 23, 2020 | 27.38 | 27.42 | 27.33 | 27.39 | 999,728 | +0.27(+1.01%) |
Dec 22, 2020 | 27.25 | 27.25 | 27.07 | 27.12 | 1,175,730 | -0.18(-0.67%) |
Dec 21, 2020 | 27.11 | 27.40 | 27.06 | 27.30 | 1,015,154 | -0.40(-1.45%) |
Dec 18, 2020 | 27.69 | 27.72 | 27.61 | 27.70 | 1,305,509 | -0.04(-0.13%) |
Dec 17, 2020 | 27.70 | 27.75 | 27.65 | 27.74 | 1,172,774 | +0.21(+0.76%) |
Dec 16, 2020 | 27.43 | 27.55 | 27.37 | 27.53 | 2,119,561 | +0.17(+0.63%) |
Dec 15, 2020 | 27.22 | 27.35 | 27.13 | 27.35 | 1,804,214 | +0.26(+0.97%) |
Dec 14, 2020 | 27.28 | 27.29 | 27.08 | 27.09 | 1,685,655 | -0.12(-0.43%) |
Dec 11, 2020 | 27.26 | 27.30 | 27.16 | 27.21 | 1,120,720 | -0.20(-0.73%) |
Dec 10, 2020 | 27.02 | 27.43 | 26.98 | 27.41 | 1,307,306 | +0.36(+1.33%) |
Dec 09, 2020 | 27.35 | 27.35 | 26.92 | 27.05 | 1,642,867 | -0.29(-1.08%) |
Dec 08, 2020 | 27.29 | 27.35 | 27.21 | 27.35 | 1,142,402 | +0.09(+0.33%) |
Dec 07, 2020 | 27.20 | 27.32 | 27.16 | 27.26 | 1,140,689 | -0.02(-0.07%) |
Dec 04, 2020 | 27.22 | 27.27 | 27.16 | 27.27 | 1,094,078 | +0.22(+0.83%) |
Dec 03, 2020 | 27.01 | 27.19 | 26.99 | 27.05 | 1,701,985 | +0.26(+0.97%) |
Dec 02, 2020 | 26.71 | 26.86 | 26.61 | 26.79 | 1,230,102 | -0.04(-0.17%) |