Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.13 | 31.43 | 30.37 | 30.75 | 3,576,214 | -0.39(-1.24%) |
Feb 25, 2021 | 32.43 | 32.85 | 30.97 | 31.13 | 2,154,603 | -1.12(-3.48%) |
Feb 24, 2021 | 31.42 | 32.29 | 31.25 | 32.26 | 1,586,334 | +0.86(+2.72%) |
Feb 23, 2021 | 30.31 | 31.41 | 30.28 | 31.40 | 2,086,399 | +0.86(+2.83%) |
Feb 22, 2021 | 30.02 | 30.69 | 29.83 | 30.54 | 2,034,196 | +0.63(+2.12%) |
Feb 19, 2021 | 29.65 | 30.16 | 29.59 | 29.90 | 1,324,604 | +0.35(+1.18%) |
Feb 18, 2021 | 29.96 | 30.29 | 29.54 | 29.55 | 948,758 | -0.57(-1.89%) |
Feb 17, 2021 | 30.55 | 30.68 | 30.00 | 30.12 | 1,318,912 | -0.47(-1.53%) |
Feb 16, 2021 | 30.41 | 30.63 | 30.11 | 30.59 | 1,461,401 | +0.31(+1.03%) |
Feb 12, 2021 | 30.33 | 30.66 | 30.09 | 30.28 | 1,087,632 | -0.17(-0.57%) |
Feb 11, 2021 | 30.52 | 30.89 | 30.27 | 30.45 | 1,358,250 | +0.06(+0.18%) |
Feb 10, 2021 | 30.05 | 31.00 | 29.93 | 30.40 | 2,029,382 | +0.55(+1.85%) |
Feb 09, 2021 | 29.71 | 29.98 | 29.55 | 29.85 | 1,680,653 | +0.06(+0.22%) |
Feb 08, 2021 | 30.32 | 30.32 | 29.74 | 29.78 | 1,300,311 | -0.53(-1.76%) |
Feb 05, 2021 | 30.31 | 30.47 | 30.15 | 30.32 | 925,483 | +0.19(+0.64%) |
Feb 04, 2021 | 29.71 | 30.38 | 29.61 | 30.12 | 1,589,135 | +0.50(+1.68%) |
Feb 03, 2021 | 29.29 | 29.65 | 29.01 | 29.63 | 1,435,441 | +0.11(+0.37%) |
Feb 02, 2021 | 29.22 | 29.70 | 28.87 | 29.52 | 1,402,544 | +0.46(+1.58%) |
Feb 01, 2021 | 28.82 | 29.07 | 28.27 | 29.06 | 2,071,967 | +0.53(+1.87%) |
Jan 29, 2021 | 29.11 | 29.69 | 28.30 | 28.52 | 2,211,589 | -0.82(-2.79%) |
Jan 28, 2021 | 28.94 | 29.62 | 28.85 | 29.34 | 2,506,859 | +0.19(+0.66%) |
Jan 27, 2021 | 29.67 | 30.51 | 29.08 | 29.15 | 2,800,421 | -0.88(-2.94%) |
Jan 26, 2021 | 29.97 | 30.30 | 29.72 | 30.03 | 1,592,798 | +0.29(+0.96%) |
Jan 25, 2021 | 29.24 | 30.23 | 29.14 | 29.75 | 2,253,941 | +0.59(+2.02%) |
Jan 22, 2021 | 28.61 | 29.21 | 28.53 | 29.16 | 1,498,934 | +0.28(+0.96%) |
Jan 21, 2021 | 28.62 | 29.13 | 28.24 | 28.88 | 1,458,033 | +0.07(+0.26%) |
Jan 20, 2021 | 28.32 | 28.96 | 28.28 | 28.81 | 2,461,998 | +0.54(+1.92%) |
Jan 19, 2021 | 28.46 | 28.75 | 28.17 | 28.27 | 1,905,373 | -0.11(-0.39%) |
Jan 15, 2021 | 28.43 | 28.47 | 27.83 | 28.38 | 1,764,399 | -0.12(-0.42%) |
Jan 14, 2021 | 28.56 | 28.64 | 28.15 | 28.50 | 2,317,003 | +0.16(+0.55%) |
Jan 13, 2021 | 27.91 | 28.61 | 27.88 | 28.34 | 2,354,374 | +0.46(+1.65%) |
Jan 12, 2021 | 28.04 | 28.13 | 27.60 | 27.88 | 2,083,418 | -0.25(-0.88%) |
Jan 11, 2021 | 28.33 | 28.51 | 28.11 | 28.13 | 2,235,407 | -0.38(-1.32%) |
Jan 08, 2021 | 28.79 | 28.90 | 28.33 | 28.51 | 3,109,557 | -0.37(-1.27%) |
Jan 07, 2021 | 29.66 | 29.78 | 28.03 | 28.87 | 3,853,408 | -0.96(-3.21%) |
Jan 06, 2021 | 30.11 | 30.33 | 29.41 | 29.83 | 2,486,103 | -0.07(-0.25%) |
Jan 05, 2021 | 29.61 | 30.10 | 29.60 | 29.90 | 2,179,223 | +0.39(+1.31%) |
Jan 04, 2021 | 31.25 | 31.53 | 29.43 | 29.52 | 2,295,082 | -1.73(-5.53%) |
Dec 31, 2020 | 31.25 | 31.25 | 31.25 | 1,770,312 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.03 | 31.84 | 30.96 | 31.06 | 1,770,312 | +0.16(+0.51%) |
Dec 29, 2020 | 30.93 | 31.08 | 30.05 | 30.91 | 3,233,104 | -0.03(-0.09%) |
Dec 28, 2020 | 30.10 | 31.08 | 29.97 | 30.93 | 3,294,758 | +0.86(+2.84%) |
Dec 24, 2020 | 30.14 | 30.18 | 29.75 | 30.08 | 540,353 | +0.12(+0.39%) |
Dec 23, 2020 | 30.48 | 30.71 | 29.82 | 29.96 | 1,545,367 | -0.18(-0.60%) |
Dec 22, 2020 | 29.56 | 30.27 | 29.29 | 30.14 | 1,587,962 | +0.58(+1.97%) |
Dec 21, 2020 | 28.66 | 29.60 | 28.46 | 29.56 | 2,760,916 | +0.31(+1.06%) |
Dec 18, 2020 | 30.55 | 30.55 | 28.99 | 29.25 | 7,052,731 | -1.25(-4.09%) |
Dec 17, 2020 | 30.78 | 30.90 | 30.30 | 30.50 | 2,144,970 | -0.34(-1.09%) |
Dec 16, 2020 | 30.48 | 30.88 | 30.18 | 30.83 | 3,650,839 | +0.66(+2.17%) |
Dec 15, 2020 | 29.59 | 30.19 | 29.16 | 30.18 | 2,994,564 | +0.73(+2.47%) |
Dec 14, 2020 | 29.90 | 30.58 | 29.45 | 29.45 | 2,291,347 | -0.21(-0.71%) |
Dec 11, 2020 | 29.56 | 29.87 | 29.21 | 29.66 | 1,507,295 | +0.04(+0.12%) |
Dec 10, 2020 | 29.70 | 29.82 | 29.41 | 29.62 | 1,706,430 | -0.06(-0.21%) |
Dec 09, 2020 | 29.63 | 30.01 | 29.49 | 29.69 | 1,955,160 | +0.22(+0.74%) |
Dec 08, 2020 | 29.39 | 29.80 | 29.31 | 29.47 | 2,085,761 | -0.27(-0.92%) |
Dec 07, 2020 | 30.16 | 30.36 | 29.56 | 29.74 | 1,818,026 | -0.45(-1.51%) |
Dec 04, 2020 | 30.19 | 30.54 | 30.06 | 30.20 | 1,885,191 | +0.33(+1.10%) |
Dec 03, 2020 | 29.16 | 30.23 | 29.16 | 29.87 | 2,295,400 | +0.76(+2.59%) |
Dec 02, 2020 | 29.36 | 29.61 | 29.04 | 29.11 | 2,829,763 | -0.35(-1.20%) |