Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.96 | 31.09 | 29.96 | 30.69 | 3,094,777 | -0.20(-0.64%) |
Feb 25, 2021 | 31.78 | 32.01 | 30.81 | 30.89 | 1,266,375 | -1.00(-3.15%) |
Feb 24, 2021 | 32.28 | 32.62 | 31.57 | 31.89 | 1,871,943 | -0.57(-1.77%) |
Feb 23, 2021 | 32.47 | 32.62 | 31.54 | 32.46 | 2,879,927 | +0.06(+0.19%) |
Feb 22, 2021 | 32.59 | 32.66 | 32.25 | 32.40 | 2,210,474 | -0.30(-0.93%) |
Feb 19, 2021 | 32.80 | 33.00 | 32.53 | 32.71 | 2,090,601 | +0.38(+1.16%) |
Feb 18, 2021 | 32.71 | 32.73 | 32.09 | 32.33 | 2,150,541 | -0.42(-1.29%) |
Feb 17, 2021 | 32.95 | 33.28 | 32.49 | 32.75 | 2,210,043 | -0.55(-1.64%) |
Feb 16, 2021 | 33.47 | 33.58 | 33.11 | 33.30 | 1,644,791 | +0.00(+0.00%) |
Feb 12, 2021 | 33.46 | 33.46 | 33.06 | 33.30 | 1,589,852 | +0.20(+0.60%) |
Feb 11, 2021 | 33.58 | 33.61 | 32.52 | 33.10 | 1,958,857 | -0.20(-0.59%) |
Feb 10, 2021 | 33.56 | 33.65 | 32.90 | 33.30 | 2,369,658 | +0.10(+0.29%) |
Feb 09, 2021 | 32.68 | 33.47 | 32.60 | 33.20 | 2,296,024 | +0.61(+1.88%) |
Feb 08, 2021 | 32.91 | 33.00 | 32.23 | 32.58 | 1,666,831 | +0.01(+0.03%) |
Feb 05, 2021 | 33.14 | 33.14 | 32.22 | 32.58 | 1,600,611 | +0.45(+1.39%) |
Feb 04, 2021 | 30.08 | 32.17 | 30.05 | 32.13 | 3,165,620 | +2.13(+7.09%) |
Feb 03, 2021 | 29.78 | 30.03 | 29.34 | 30.00 | 2,048,472 | +0.20(+0.69%) |
Feb 02, 2021 | 29.18 | 30.03 | 29.18 | 29.80 | 1,618,988 | +0.69(+2.35%) |
Feb 01, 2021 | 28.97 | 29.42 | 28.86 | 29.11 | 1,737,013 | +0.39(+1.36%) |
Jan 29, 2021 | 29.13 | 29.19 | 28.25 | 28.72 | 1,174,111 | -0.50(-1.71%) |
Jan 28, 2021 | 28.35 | 29.39 | 28.10 | 29.22 | 1,289,826 | +1.19(+4.26%) |
Jan 27, 2021 | 28.36 | 28.58 | 27.75 | 28.03 | 3,206,483 | -0.82(-2.84%) |
Jan 26, 2021 | 30.16 | 30.26 | 28.76 | 28.85 | 1,834,718 | -0.53(-1.82%) |
Jan 25, 2021 | 29.73 | 29.91 | 29.17 | 29.38 | 1,146,935 | -0.35(-1.17%) |
Jan 22, 2021 | 30.11 | 30.29 | 29.55 | 29.73 | 1,065,576 | -0.62(-2.05%) |
Jan 21, 2021 | 30.96 | 30.96 | 30.26 | 30.35 | 1,476,704 | -0.37(-1.20%) |
Jan 20, 2021 | 30.31 | 30.93 | 30.31 | 30.72 | 1,547,391 | +0.21(+0.69%) |
Jan 19, 2021 | 30.28 | 30.88 | 30.28 | 30.51 | 1,178,130 | +0.52(+1.72%) |
Jan 15, 2021 | 29.64 | 30.08 | 29.24 | 29.99 | 1,765,549 | -0.05(-0.18%) |
Jan 14, 2021 | 29.74 | 30.31 | 29.42 | 30.05 | 1,554,883 | +0.53(+1.81%) |
Jan 13, 2021 | 29.98 | 29.99 | 29.23 | 29.51 | 1,874,820 | -0.22(-0.75%) |
Jan 12, 2021 | 29.29 | 30.16 | 29.25 | 29.74 | 2,803,383 | +0.71(+2.45%) |
Jan 11, 2021 | 28.28 | 29.22 | 28.07 | 29.02 | 671,278 | +0.40(+1.40%) |
Jan 08, 2021 | 28.21 | 28.69 | 28.05 | 28.62 | 2,315,865 | +0.61(+2.19%) |
Jan 07, 2021 | 27.79 | 28.31 | 27.68 | 28.01 | 771,689 | +0.39(+1.42%) |
Jan 06, 2021 | 27.96 | 28.29 | 27.28 | 27.62 | 1,951,465 | -0.36(-1.30%) |
Jan 05, 2021 | 27.59 | 28.03 | 27.49 | 27.98 | 928,047 | +0.29(+1.06%) |
Jan 04, 2021 | 28.13 | 28.13 | 27.07 | 27.69 | 1,628,258 | -0.29(-1.05%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 468,141 | +0.02(+0.06%) | |
Dec 30, 2020 | 27.96 | 28.51 | 27.87 | 27.96 | 468,141 | +0.14(+0.51%) |
Dec 29, 2020 | 28.15 | 28.22 | 27.81 | 27.82 | 703,013 | -0.16(-0.57%) |
Dec 28, 2020 | 28.12 | 28.23 | 27.89 | 27.98 | 780,737 | +0.07(+0.26%) |
Dec 24, 2020 | 27.91 | 28.13 | 27.59 | 27.91 | 394,479 | -0.02(-0.06%) |
Dec 23, 2020 | 27.80 | 28.26 | 27.65 | 27.93 | 734,147 | +0.36(+1.29%) |
Dec 22, 2020 | 27.49 | 27.88 | 27.13 | 27.57 | 1,530,275 | +0.12(+0.45%) |
Dec 21, 2020 | 27.08 | 27.58 | 26.80 | 27.45 | 2,494,757 | -0.01(-0.03%) |
Dec 18, 2020 | 27.67 | 27.67 | 27.19 | 27.46 | 1,975,428 | -0.27(-0.96%) |
Dec 17, 2020 | 27.53 | 27.81 | 27.39 | 27.72 | 1,528,373 | +0.22(+0.81%) |
Dec 16, 2020 | 27.12 | 27.68 | 26.94 | 27.50 | 1,622,788 | +0.54(+2.01%) |
Dec 15, 2020 | 26.41 | 26.99 | 26.40 | 26.96 | 973,880 | +0.79(+3.03%) |
Dec 14, 2020 | 26.50 | 26.62 | 26.06 | 26.17 | 1,288,465 | -0.21(-0.81%) |
Dec 11, 2020 | 26.19 | 26.68 | 26.15 | 26.38 | 702,219 | -0.07(-0.27%) |
Dec 10, 2020 | 26.70 | 26.70 | 25.86 | 26.45 | 2,321,001 | -0.25(-0.93%) |
Dec 09, 2020 | 26.70 | 26.86 | 26.42 | 26.70 | 2,209,618 | +0.20(+0.74%) |
Dec 08, 2020 | 26.08 | 26.55 | 26.08 | 26.51 | 1,503,796 | +0.39(+1.50%) |
Dec 07, 2020 | 26.01 | 26.48 | 26.01 | 26.11 | 1,348,000 | +0.24(+0.93%) |
Dec 04, 2020 | 25.79 | 25.94 | 25.64 | 25.87 | 1,214,671 | +0.23(+0.90%) |
Dec 03, 2020 | 25.74 | 26.04 | 25.54 | 25.64 | 864,028 | -0.04(-0.17%) |
Dec 02, 2020 | 25.57 | 25.90 | 25.41 | 25.69 | 1,496,750 | +0.17(+0.66%) |