Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.35 | 34.63 | 33.26 | 33.48 | 42,632,760 | -1.29(-3.70%) |
Feb 25, 2021 | 35.81 | 35.81 | 34.53 | 34.77 | 40,164,912 | -0.68(-1.91%) |
Feb 24, 2021 | 34.48 | 35.49 | 34.38 | 35.45 | 46,164,420 | +1.06(+3.10%) |
Feb 23, 2021 | 34.80 | 34.97 | 33.88 | 34.38 | 39,728,240 | -0.11(-0.32%) |
Feb 22, 2021 | 34.87 | 35.10 | 34.35 | 34.49 | 37,454,068 | -0.53(-1.51%) |
Feb 19, 2021 | 34.37 | 35.04 | 34.28 | 35.02 | 42,152,076 | +0.81(+2.35%) |
Feb 18, 2021 | 33.73 | 34.59 | 33.49 | 34.22 | 46,784,636 | +0.34(+1.01%) |
Feb 17, 2021 | 31.79 | 34.67 | 31.50 | 33.87 | 86,705,008 | +1.67(+5.17%) |
Feb 16, 2021 | 31.54 | 32.34 | 31.48 | 32.21 | 39,358,800 | +1.17(+3.76%) |
Feb 12, 2021 | 30.23 | 31.12 | 30.23 | 31.04 | 37,237,328 | +0.75(+2.48%) |
Feb 11, 2021 | 30.74 | 30.86 | 29.97 | 30.29 | 24,178,276 | -0.44(-1.45%) |
Feb 10, 2021 | 30.99 | 31.19 | 30.63 | 30.74 | 24,463,348 | -0.06(-0.18%) |
Feb 09, 2021 | 30.74 | 30.92 | 30.47 | 30.79 | 25,418,814 | -0.13(-0.42%) |
Feb 08, 2021 | 30.40 | 31.08 | 28.49 | 30.92 | 31,519,948 | +0.78(+2.58%) |
Feb 05, 2021 | 30.55 | 30.72 | 30.10 | 30.14 | 26,905,436 | -0.09(-0.31%) |
Feb 04, 2021 | 29.50 | 30.41 | 29.44 | 30.24 | 33,291,066 | +0.98(+3.35%) |
Feb 03, 2021 | 28.35 | 29.32 | 28.25 | 29.25 | 30,851,206 | +0.88(+3.09%) |
Feb 02, 2021 | 28.08 | 28.78 | 28.04 | 28.38 | 27,375,938 | +0.70(+2.53%) |
Feb 01, 2021 | 27.81 | 27.89 | 27.39 | 27.68 | 25,638,182 | +0.10(+0.37%) |
Jan 29, 2021 | 28.40 | 28.78 | 27.52 | 27.57 | 42,803,328 | -0.86(-3.02%) |
Jan 28, 2021 | 28.17 | 28.65 | 27.97 | 28.43 | 31,147,486 | +0.59(+2.12%) |
Jan 27, 2021 | 28.53 | 28.64 | 27.61 | 27.84 | 48,791,300 | -1.12(-3.86%) |
Jan 26, 2021 | 29.98 | 30.02 | 28.94 | 28.96 | 30,340,642 | -0.79(-2.67%) |
Jan 25, 2021 | 29.42 | 29.85 | 29.17 | 29.75 | 30,882,258 | +0.31(+1.07%) |
Jan 22, 2021 | 28.92 | 29.59 | 28.75 | 29.44 | 26,522,354 | -0.09(-0.31%) |
Jan 21, 2021 | 29.83 | 29.93 | 29.46 | 29.53 | 30,601,384 | -0.42(-1.42%) |
Jan 20, 2021 | 30.25 | 30.30 | 29.81 | 29.96 | 32,396,832 | -0.16(-0.52%) |
Jan 19, 2021 | 29.91 | 30.49 | 29.79 | 30.11 | 46,576,368 | +0.54(+1.84%) |
Jan 15, 2021 | 30.53 | 30.92 | 29.36 | 29.57 | 99,684,216 | -2.50(-7.80%) |
Jan 14, 2021 | 31.44 | 32.39 | 31.39 | 32.07 | 60,389,624 | +0.88(+2.81%) |
Jan 13, 2021 | 31.21 | 31.62 | 31.04 | 31.19 | 38,692,996 | -0.13(-0.41%) |
Jan 12, 2021 | 31.38 | 31.86 | 31.06 | 31.32 | 63,987,040 | +0.65(+2.11%) |
Jan 11, 2021 | 30.12 | 30.97 | 29.83 | 30.68 | 36,560,128 | +0.05(+0.15%) |
Jan 08, 2021 | 31.02 | 31.05 | 30.15 | 30.63 | 35,027,256 | -0.22(-0.72%) |
Jan 07, 2021 | 30.99 | 31.56 | 30.75 | 30.85 | 54,846,024 | +0.68(+2.26%) |
Jan 06, 2021 | 29.44 | 30.45 | 29.34 | 30.17 | 79,612,120 | +1.99(+7.08%) |
Jan 05, 2021 | 27.77 | 28.56 | 27.52 | 28.17 | 40,447,388 | +0.77(+2.79%) |
Jan 04, 2021 | 27.98 | 28.08 | 27.13 | 27.41 | 34,019,116 | -0.44(-1.59%) |
Dec 31, 2020 | 27.85 | 27.85 | 27.85 | 20,053,852 | +0.40(+1.45%) | |
Dec 30, 2020 | 27.50 | 27.72 | 27.36 | 27.45 | 20,053,852 | -0.03(-0.10%) |
Dec 29, 2020 | 27.82 | 27.84 | 27.45 | 27.48 | 21,173,720 | -0.14(-0.50%) |
Dec 28, 2020 | 27.76 | 28.13 | 27.60 | 27.62 | 23,446,474 | +0.08(+0.30%) |
Dec 24, 2020 | 27.95 | 28.04 | 27.37 | 27.54 | 15,651,288 | -0.47(-1.68%) |
Dec 23, 2020 | 27.02 | 28.14 | 27.01 | 28.01 | 41,540,444 | +1.28(+4.80%) |
Dec 22, 2020 | 27.36 | 27.43 | 26.71 | 26.73 | 27,801,080 | -0.54(-2.00%) |
Dec 21, 2020 | 27.29 | 27.58 | 26.61 | 27.27 | 57,102,888 | +0.50(+1.86%) |
Dec 18, 2020 | 27.20 | 27.33 | 26.58 | 26.77 | 58,207,444 | -0.42(-1.56%) |
Dec 17, 2020 | 27.50 | 27.59 | 27.16 | 27.20 | 46,440,376 | -0.17(-0.61%) |
Dec 16, 2020 | 27.35 | 27.60 | 27.21 | 27.36 | 38,138,628 | -0.07(-0.27%) |
Dec 15, 2020 | 26.88 | 27.47 | 26.67 | 27.44 | 42,116,032 | +1.01(+3.81%) |
Dec 14, 2020 | 27.26 | 27.47 | 26.31 | 26.43 | 30,724,544 | -0.41(-1.51%) |
Dec 11, 2020 | 26.78 | 27.12 | 26.46 | 26.84 | 32,268,828 | -0.38(-1.39%) |
Dec 10, 2020 | 26.50 | 27.28 | 26.34 | 27.21 | 34,345,296 | +0.41(+1.51%) |
Dec 09, 2020 | 26.98 | 26.98 | 26.40 | 26.81 | 38,213,260 | +0.10(+0.38%) |
Dec 08, 2020 | 26.79 | 27.04 | 26.21 | 26.71 | 34,841,920 | -0.37(-1.36%) |
Dec 07, 2020 | 27.15 | 27.34 | 26.83 | 27.08 | 34,296,576 | -0.19(-0.71%) |
Dec 04, 2020 | 27.22 | 27.66 | 27.08 | 27.27 | 51,112,420 | +0.36(+1.34%) |
Dec 03, 2020 | 26.71 | 27.21 | 26.57 | 26.91 | 44,693,672 | +0.27(+1.00%) |
Dec 02, 2020 | 25.83 | 26.75 | 25.69 | 26.64 | 38,441,484 | +0.75(+2.89%) |