Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.64 | 30.64 | 30.01 | 30.08 | 8,539,661 | -0.69(-2.24%) |
Feb 25, 2021 | 31.04 | 31.13 | 30.64 | 30.77 | 6,822,531 | -0.27(-0.87%) |
Feb 24, 2021 | 30.88 | 31.10 | 30.80 | 31.04 | 7,142,145 | +0.27(+0.87%) |
Feb 23, 2021 | 31.01 | 31.05 | 30.68 | 30.77 | 8,930,065 | -0.05(-0.17%) |
Feb 22, 2021 | 30.91 | 30.95 | 30.64 | 30.82 | 7,667,645 | +0.01(+0.03%) |
Feb 19, 2021 | 31.02 | 31.02 | 30.78 | 30.81 | 8,210,034 | -0.24(-0.78%) |
Feb 18, 2021 | 31.23 | 31.33 | 31.03 | 31.05 | 8,455,725 | -0.52(-1.65%) |
Feb 17, 2021 | 31.30 | 31.63 | 31.22 | 31.58 | 8,991,903 | +0.24(+0.76%) |
Feb 16, 2021 | 31.52 | 31.56 | 31.28 | 31.34 | 9,675,603 | -0.11(-0.34%) |
Feb 12, 2021 | 31.16 | 31.49 | 31.08 | 31.45 | 6,791,675 | +0.40(+1.27%) |
Feb 11, 2021 | 31.04 | 31.11 | 30.78 | 31.05 | 8,547,054 | -0.19(-0.62%) |
Feb 10, 2021 | 31.47 | 31.51 | 31.14 | 31.24 | 5,982,663 | -0.18(-0.59%) |
Feb 09, 2021 | 31.18 | 31.53 | 31.15 | 31.43 | 9,307,783 | +0.25(+0.82%) |
Feb 08, 2021 | 31.09 | 31.18 | 30.89 | 31.17 | 10,240,985 | +0.18(+0.57%) |
Feb 05, 2021 | 30.77 | 31.00 | 30.58 | 31.00 | 12,103,868 | -0.11(-0.34%) |
Feb 04, 2021 | 31.42 | 31.52 | 30.93 | 31.10 | 14,243,390 | -0.04(-0.11%) |
Feb 03, 2021 | 31.74 | 32.24 | 31.04 | 31.14 | 29,624,508 | -1.91(-5.77%) |
Feb 02, 2021 | 33.09 | 33.14 | 32.90 | 33.05 | 4,352,748 | +0.22(+0.67%) |
Feb 01, 2021 | 33.03 | 33.05 | 32.75 | 32.83 | 3,424,866 | +0.08(+0.24%) |
Jan 29, 2021 | 33.05 | 33.26 | 32.56 | 32.75 | 5,817,146 | -0.69(-2.05%) |
Jan 28, 2021 | 33.58 | 33.84 | 33.42 | 33.43 | 4,199,643 | -0.13(-0.39%) |
Jan 27, 2021 | 34.10 | 34.14 | 33.53 | 33.56 | 5,575,409 | -0.93(-2.70%) |
Jan 26, 2021 | 34.31 | 34.56 | 34.25 | 34.50 | 4,348,679 | +0.28(+0.82%) |
Jan 25, 2021 | 33.77 | 34.26 | 33.72 | 34.21 | 4,453,157 | +0.49(+1.46%) |
Jan 22, 2021 | 33.09 | 33.86 | 32.95 | 33.72 | 6,140,320 | +0.51(+1.53%) |
Jan 21, 2021 | 33.36 | 33.38 | 33.02 | 33.21 | 4,896,385 | -0.21(-0.63%) |
Jan 20, 2021 | 33.37 | 33.54 | 33.19 | 33.42 | 8,800,176 | -0.46(-1.35%) |
Jan 19, 2021 | 33.95 | 33.99 | 33.73 | 33.88 | 4,704,247 | +0.06(+0.18%) |
Jan 15, 2021 | 33.77 | 33.99 | 33.59 | 33.82 | 3,527,280 | +0.27(+0.81%) |
Jan 14, 2021 | 33.36 | 33.75 | 33.20 | 33.55 | 3,783,992 | +0.42(+1.27%) |
Jan 13, 2021 | 33.07 | 33.26 | 33.02 | 33.12 | 4,475,077 | +0.19(+0.59%) |
Jan 12, 2021 | 33.25 | 33.32 | 32.76 | 32.93 | 7,112,048 | -0.41(-1.24%) |
Jan 11, 2021 | 33.25 | 33.49 | 33.24 | 33.34 | 4,669,369 | -0.36(-1.07%) |
Jan 08, 2021 | 33.52 | 33.83 | 33.41 | 33.70 | 3,823,950 | +0.24(+0.71%) |
Jan 07, 2021 | 33.34 | 33.60 | 33.27 | 33.47 | 4,212,825 | -0.22(-0.65%) |
Jan 06, 2021 | 33.51 | 33.99 | 33.50 | 33.69 | 4,973,985 | +0.56(+1.70%) |
Jan 05, 2021 | 33.08 | 33.18 | 32.82 | 33.12 | 3,923,412 | -0.05(-0.16%) |
Jan 04, 2021 | 33.16 | 33.23 | 32.80 | 33.18 | 5,490,201 | +0.83(+2.55%) |
Dec 31, 2020 | 32.35 | 32.35 | 32.35 | 3,493,836 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.68 | 32.74 | 32.44 | 32.56 | 3,493,836 | +0.05(+0.16%) |
Dec 29, 2020 | 32.71 | 32.86 | 32.40 | 32.51 | 5,308,097 | +0.61(+1.90%) |
Dec 28, 2020 | 32.34 | 32.34 | 31.80 | 31.90 | 3,271,867 | +0.13(+0.42%) |
Dec 24, 2020 | 31.96 | 31.96 | 31.66 | 31.77 | 1,471,178 | -0.08(-0.25%) |
Dec 23, 2020 | 32.00 | 32.07 | 31.81 | 31.85 | 3,051,951 | +0.12(+0.39%) |
Dec 22, 2020 | 31.75 | 31.89 | 31.63 | 31.73 | 4,365,568 | -0.11(-0.36%) |
Dec 21, 2020 | 31.69 | 31.90 | 31.47 | 31.84 | 4,735,910 | -0.69(-2.13%) |
Dec 18, 2020 | 32.69 | 32.73 | 32.32 | 32.54 | 6,646,184 | -0.29(-0.88%) |
Dec 17, 2020 | 32.89 | 32.94 | 32.64 | 32.83 | 4,055,007 | +0.40(+1.25%) |
Dec 16, 2020 | 32.61 | 32.68 | 32.41 | 32.42 | 3,953,784 | +0.05(+0.16%) |
Dec 15, 2020 | 32.45 | 32.46 | 32.15 | 32.37 | 6,092,701 | -0.01(-0.03%) |
Dec 14, 2020 | 33.11 | 33.12 | 32.38 | 32.38 | 6,895,104 | -0.67(-2.02%) |
Dec 11, 2020 | 33.20 | 33.27 | 32.93 | 33.05 | 4,830,672 | -0.33(-1.00%) |
Dec 10, 2020 | 33.29 | 33.55 | 33.25 | 33.38 | 3,890,032 | +0.11(+0.34%) |
Dec 09, 2020 | 33.27 | 33.30 | 32.98 | 33.26 | 5,747,992 | +0.18(+0.53%) |
Dec 08, 2020 | 32.72 | 33.26 | 32.70 | 33.09 | 3,942,989 | +0.07(+0.21%) |
Dec 07, 2020 | 33.05 | 33.14 | 32.81 | 33.02 | 4,370,205 | +0.05(+0.16%) |
Dec 04, 2020 | 33.10 | 33.28 | 32.95 | 32.97 | 4,574,612 | +0.20(+0.62%) |
Dec 03, 2020 | 32.81 | 32.90 | 32.60 | 32.76 | 6,580,894 | -0.11(-0.35%) |
Dec 02, 2020 | 32.77 | 33.09 | 32.77 | 32.88 | 4,743,380 | -0.11(-0.32%) |