Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.48 | 30.55 | 29.86 | 29.88 | 5,214,062 | -0.56(-1.85%) |
Feb 25, 2021 | 31.01 | 31.33 | 30.34 | 30.44 | 4,719,288 | -0.59(-1.90%) |
Feb 24, 2021 | 30.82 | 31.18 | 30.73 | 31.03 | 5,461,778 | +0.24(+0.77%) |
Feb 23, 2021 | 30.55 | 30.96 | 30.22 | 30.79 | 4,094,616 | +0.43(+1.42%) |
Feb 22, 2021 | 30.05 | 30.50 | 29.92 | 30.36 | 3,836,748 | +0.33(+1.11%) |
Feb 19, 2021 | 30.63 | 30.75 | 30.03 | 30.03 | 5,473,221 | -0.53(-1.73%) |
Feb 18, 2021 | 29.89 | 30.76 | 29.71 | 30.55 | 3,672,256 | +0.64(+2.15%) |
Feb 17, 2021 | 29.74 | 30.05 | 29.59 | 29.91 | 4,274,314 | +0.06(+0.21%) |
Feb 16, 2021 | 30.21 | 30.33 | 29.60 | 29.85 | 4,185,091 | -0.57(-1.88%) |
Feb 12, 2021 | 30.33 | 30.47 | 30.03 | 30.42 | 3,652,978 | +0.11(+0.35%) |
Feb 11, 2021 | 31.03 | 31.17 | 30.22 | 30.32 | 3,322,197 | -0.78(-2.52%) |
Feb 10, 2021 | 30.82 | 31.21 | 30.81 | 31.10 | 3,030,317 | +0.48(+1.55%) |
Feb 09, 2021 | 30.72 | 30.89 | 30.43 | 30.63 | 2,489,463 | -0.02(-0.06%) |
Feb 08, 2021 | 30.69 | 30.69 | 30.24 | 30.64 | 3,691,731 | +0.16(+0.52%) |
Feb 05, 2021 | 30.48 | 30.85 | 30.30 | 30.48 | 3,523,399 | +0.03(+0.09%) |
Feb 04, 2021 | 30.38 | 30.80 | 30.28 | 30.46 | 3,299,830 | -0.03(-0.09%) |
Feb 03, 2021 | 30.43 | 30.72 | 30.02 | 30.48 | 3,630,270 | -0.04(-0.14%) |
Feb 02, 2021 | 30.23 | 30.81 | 30.04 | 30.53 | 4,439,394 | +0.41(+1.37%) |
Feb 01, 2021 | 30.51 | 30.77 | 29.96 | 30.11 | 5,826,542 | -0.35(-1.16%) |
Jan 29, 2021 | 30.58 | 31.09 | 30.42 | 30.47 | 4,676,893 | -0.09(-0.29%) |
Jan 28, 2021 | 30.79 | 31.40 | 30.25 | 30.55 | 5,853,750 | -0.70(-2.24%) |
Jan 27, 2021 | 30.74 | 31.98 | 30.74 | 31.25 | 5,913,757 | +0.24(+0.79%) |
Jan 26, 2021 | 30.51 | 31.07 | 30.47 | 31.01 | 4,536,939 | +0.46(+1.52%) |
Jan 25, 2021 | 30.04 | 31.14 | 29.94 | 30.55 | 4,493,078 | +0.51(+1.69%) |
Jan 22, 2021 | 29.79 | 30.29 | 29.74 | 30.04 | 4,871,406 | +0.28(+0.94%) |
Jan 21, 2021 | 29.54 | 29.81 | 29.22 | 29.76 | 4,825,158 | +0.26(+0.89%) |
Jan 20, 2021 | 29.40 | 29.59 | 28.89 | 29.50 | 4,468,078 | +0.11(+0.39%) |
Jan 19, 2021 | 29.65 | 29.73 | 29.35 | 29.39 | 4,865,604 | -0.20(-0.68%) |
Jan 15, 2021 | 29.65 | 29.93 | 29.52 | 29.59 | 5,107,394 | -0.17(-0.56%) |
Jan 14, 2021 | 29.32 | 29.80 | 29.08 | 29.75 | 4,649,641 | +0.59(+2.01%) |
Jan 13, 2021 | 28.71 | 29.40 | 28.67 | 29.17 | 6,146,648 | +0.41(+1.43%) |
Jan 12, 2021 | 28.92 | 29.12 | 28.44 | 28.76 | 7,199,567 | -0.17(-0.57%) |
Jan 11, 2021 | 29.83 | 29.94 | 28.87 | 28.92 | 7,966,952 | -0.85(-2.85%) |
Jan 08, 2021 | 29.61 | 29.82 | 29.18 | 29.77 | 7,387,851 | +0.25(+0.86%) |
Jan 07, 2021 | 31.18 | 31.19 | 29.50 | 29.52 | 10,180,181 | -1.70(-5.46%) |
Jan 06, 2021 | 31.04 | 31.54 | 31.00 | 31.22 | 4,767,345 | +0.15(+0.48%) |
Jan 05, 2021 | 30.83 | 31.25 | 30.80 | 31.07 | 5,715,138 | -0.38(-1.20%) |
Jan 04, 2021 | 31.81 | 31.88 | 31.25 | 31.45 | 4,966,472 | -0.24(-0.74%) |
Dec 31, 2020 | 31.68 | 31.68 | 31.68 | 1,996,131 | +0.11(+0.36%) | |
Dec 30, 2020 | 31.81 | 31.98 | 31.47 | 31.57 | 1,996,131 | -0.25(-0.80%) |
Dec 29, 2020 | 32.11 | 32.31 | 31.81 | 31.82 | 2,035,847 | -0.17(-0.55%) |
Dec 28, 2020 | 32.06 | 32.20 | 31.84 | 32.00 | 2,396,381 | +0.21(+0.66%) |
Dec 24, 2020 | 31.70 | 31.83 | 31.59 | 31.79 | 924,382 | -0.03(-0.08%) |
Dec 23, 2020 | 31.60 | 31.92 | 31.51 | 31.81 | 2,557,826 | +0.37(+1.17%) |
Dec 22, 2020 | 31.48 | 31.78 | 31.36 | 31.45 | 3,193,064 | +0.02(+0.06%) |
Dec 21, 2020 | 31.27 | 31.58 | 31.01 | 31.43 | 2,908,807 | -0.13(-0.42%) |
Dec 18, 2020 | 31.63 | 31.67 | 31.14 | 31.56 | 6,748,096 | -0.04(-0.14%) |
Dec 17, 2020 | 31.32 | 31.68 | 31.23 | 31.60 | 3,140,352 | +0.52(+1.66%) |
Dec 16, 2020 | 31.18 | 31.42 | 31.02 | 31.09 | 2,783,004 | -0.08(-0.25%) |
Dec 15, 2020 | 31.28 | 31.32 | 30.95 | 31.17 | 3,420,234 | +0.04(+0.11%) |
Dec 14, 2020 | 30.99 | 31.45 | 30.90 | 31.13 | 3,123,457 | +0.24(+0.79%) |
Dec 11, 2020 | 30.84 | 30.96 | 30.63 | 30.89 | 3,666,859 | -0.02(-0.06%) |
Dec 10, 2020 | 31.25 | 31.32 | 30.85 | 30.91 | 2,657,313 | -0.30(-0.95%) |
Dec 09, 2020 | 31.18 | 31.32 | 30.91 | 31.20 | 3,152,304 | +0.01(+0.03%) |
Dec 08, 2020 | 30.96 | 31.21 | 30.77 | 31.19 | 3,040,206 | +0.29(+0.93%) |
Dec 07, 2020 | 31.06 | 31.41 | 30.52 | 30.91 | 3,820,241 | -0.10(-0.34%) |
Dec 04, 2020 | 30.87 | 31.15 | 30.71 | 31.01 | 7,025,400 | +0.10(+0.31%) |
Dec 03, 2020 | 30.63 | 31.03 | 30.59 | 30.91 | 4,111,830 | +0.18(+0.60%) |
Dec 02, 2020 | 31.67 | 31.81 | 30.58 | 30.73 | 4,778,812 | -0.98(-3.09%) |