Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.82 | 29.82 | 29.49 | 29.50 | 6,726,144 | -0.22(-0.74%) |
Feb 25, 2021 | 30.22 | 30.32 | 29.66 | 29.72 | 6,544,436 | -0.43(-1.44%) |
Feb 24, 2021 | 29.82 | 30.19 | 29.75 | 30.16 | 3,084,220 | +0.32(+1.08%) |
Feb 23, 2021 | 29.76 | 29.90 | 29.49 | 29.84 | 2,983,104 | -0.25(-0.83%) |
Feb 22, 2021 | 30.08 | 30.25 | 30.04 | 30.08 | 2,895,955 | -0.05(-0.15%) |
Feb 19, 2021 | 30.26 | 30.32 | 30.09 | 30.13 | 2,243,567 | +0.09(+0.31%) |
Feb 18, 2021 | 30.02 | 30.06 | 29.83 | 30.04 | 3,200,965 | +0.08(+0.28%) |
Feb 17, 2021 | 29.99 | 30.05 | 29.80 | 29.96 | 2,319,303 | -0.44(-1.46%) |
Feb 16, 2021 | 30.42 | 30.48 | 30.32 | 30.40 | 2,217,233 | +0.03(+0.09%) |
Feb 12, 2021 | 30.14 | 30.38 | 30.11 | 30.37 | 2,677,438 | +0.06(+0.18%) |
Feb 11, 2021 | 30.29 | 30.35 | 30.20 | 30.31 | 1,841,616 | +0.30(+1.01%) |
Feb 10, 2021 | 30.28 | 30.28 | 29.84 | 30.01 | 2,287,298 | -0.17(-0.55%) |
Feb 09, 2021 | 30.07 | 30.22 | 30.04 | 30.18 | 1,401,585 | +0.04(+0.12%) |
Feb 08, 2021 | 30.20 | 30.25 | 29.99 | 30.14 | 2,441,021 | +0.06(+0.18%) |
Feb 05, 2021 | 30.05 | 30.12 | 29.93 | 30.08 | 1,875,443 | +0.16(+0.52%) |
Feb 04, 2021 | 29.79 | 29.96 | 29.79 | 29.93 | 1,810,207 | +0.02(+0.06%) |
Feb 03, 2021 | 29.72 | 29.93 | 29.69 | 29.91 | 3,751,447 | +0.21(+0.71%) |
Feb 02, 2021 | 29.52 | 29.72 | 29.47 | 29.70 | 2,964,455 | +0.41(+1.42%) |
Feb 01, 2021 | 29.34 | 29.37 | 29.22 | 29.28 | 5,025,068 | +0.29(+0.99%) |
Jan 29, 2021 | 29.26 | 29.33 | 28.87 | 29.00 | 3,586,626 | -0.40(-1.35%) |
Jan 28, 2021 | 29.33 | 29.58 | 29.31 | 29.39 | 3,372,454 | +0.22(+0.76%) |
Jan 27, 2021 | 29.21 | 29.47 | 28.89 | 29.17 | 5,297,399 | -0.80(-2.68%) |
Jan 26, 2021 | 29.98 | 30.05 | 29.84 | 29.97 | 3,197,538 | +0.36(+1.21%) |
Jan 25, 2021 | 29.60 | 29.68 | 29.36 | 29.61 | 7,158,085 | -0.39(-1.29%) |
Jan 22, 2021 | 29.97 | 30.08 | 29.94 | 30.00 | 2,506,559 | -0.12(-0.40%) |
Jan 21, 2021 | 30.04 | 30.14 | 29.88 | 30.12 | 2,747,229 | +0.21(+0.71%) |
Jan 20, 2021 | 29.84 | 29.93 | 29.74 | 29.91 | 1,546,968 | +0.22(+0.75%) |
Jan 19, 2021 | 29.74 | 29.76 | 29.57 | 29.69 | 3,673,611 | +0.34(+1.16%) |
Jan 15, 2021 | 29.52 | 29.57 | 29.18 | 29.35 | 4,445,581 | -0.65(-2.18%) |
Jan 14, 2021 | 29.90 | 30.08 | 29.88 | 30.00 | 2,905,759 | +0.11(+0.37%) |
Jan 13, 2021 | 29.88 | 30.02 | 29.81 | 29.89 | 2,332,935 | -0.02(-0.06%) |
Jan 12, 2021 | 29.83 | 29.95 | 29.67 | 29.91 | 4,182,404 | +0.07(+0.25%) |
Jan 11, 2021 | 29.65 | 29.91 | 29.61 | 29.84 | 2,975,014 | -0.51(-1.67%) |
Jan 08, 2021 | 30.42 | 30.43 | 30.07 | 30.34 | 5,186,059 | +0.14(+0.46%) |
Jan 07, 2021 | 30.17 | 30.26 | 30.09 | 30.20 | 6,146,432 | +0.15(+0.49%) |
Jan 06, 2021 | 29.88 | 30.18 | 29.84 | 30.06 | 5,285,882 | +0.27(+0.90%) |
Jan 05, 2021 | 29.59 | 29.85 | 29.54 | 29.79 | 5,694,097 | +0.15(+0.50%) |
Jan 04, 2021 | 30.08 | 30.10 | 29.43 | 29.64 | 5,190,166 | +0.36(+1.23%) |
Dec 31, 2020 | 29.28 | 29.28 | 29.28 | 1,963,423 | -0.37(-1.24%) | |
Dec 30, 2020 | 29.72 | 29.82 | 29.62 | 29.65 | 1,963,423 | -0.02(-0.06%) |
Dec 29, 2020 | 29.91 | 29.91 | 29.59 | 29.67 | 2,818,350 | -0.01(-0.03%) |
Dec 28, 2020 | 29.72 | 29.78 | 29.61 | 29.68 | 2,575,228 | +0.33(+1.13%) |
Dec 24, 2020 | 29.28 | 29.36 | 29.21 | 29.35 | 2,305,734 | +0.06(+0.22%) |
Dec 23, 2020 | 29.23 | 29.31 | 29.15 | 29.28 | 2,393,297 | +0.44(+1.53%) |
Dec 22, 2020 | 28.94 | 28.96 | 28.78 | 28.84 | 5,682,077 | -0.09(-0.32%) |
Dec 21, 2020 | 28.58 | 29.02 | 28.43 | 28.93 | 7,977,414 | -0.60(-2.03%) |
Dec 18, 2020 | 29.63 | 29.64 | 29.40 | 29.53 | 5,672,007 | -0.06(-0.22%) |
Dec 17, 2020 | 29.54 | 29.63 | 29.50 | 29.60 | 4,352,257 | +0.37(+1.26%) |
Dec 16, 2020 | 29.10 | 29.27 | 29.00 | 29.23 | 4,849,743 | +0.43(+1.50%) |
Dec 15, 2020 | 28.60 | 28.80 | 28.56 | 28.79 | 3,974,901 | +0.49(+1.73%) |
Dec 14, 2020 | 28.43 | 28.48 | 28.27 | 28.31 | 4,278,240 | +0.18(+0.65%) |
Dec 11, 2020 | 28.11 | 28.16 | 27.95 | 28.12 | 7,298,484 | -0.30(-1.06%) |
Dec 10, 2020 | 28.20 | 28.49 | 28.20 | 28.42 | 5,066,349 | +0.07(+0.26%) |
Dec 09, 2020 | 28.60 | 28.60 | 28.21 | 28.35 | 4,846,706 | -0.06(-0.22%) |
Dec 08, 2020 | 28.31 | 28.42 | 28.29 | 28.42 | 2,224,911 | +0.14(+0.48%) |
Dec 07, 2020 | 28.26 | 28.37 | 28.24 | 28.28 | 2,539,079 | -0.06(-0.22%) |
Dec 04, 2020 | 28.38 | 28.48 | 28.32 | 28.34 | 3,902,713 | +0.10(+0.35%) |
Dec 03, 2020 | 28.32 | 28.37 | 28.16 | 28.24 | 2,746,356 | -0.05(-0.16%) |
Dec 02, 2020 | 28.19 | 28.32 | 28.15 | 28.29 | 11,242,986 | -0.08(-0.29%) |