Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.40 | 30.58 | 29.38 | 29.60 | 41,950,856 | -1.14(-3.71%) |
Feb 25, 2021 | 31.39 | 31.98 | 30.62 | 30.74 | 38,305,796 | -1.30(-4.07%) |
Feb 24, 2021 | 31.25 | 32.23 | 31.05 | 32.04 | 19,733,648 | +0.25(+0.78%) |
Feb 23, 2021 | 32.14 | 32.21 | 31.20 | 31.80 | 26,987,494 | -0.73(-2.25%) |
Feb 22, 2021 | 31.62 | 32.66 | 31.44 | 32.53 | 29,382,636 | +1.40(+4.49%) |
Feb 19, 2021 | 31.46 | 31.58 | 30.97 | 31.13 | 18,744,410 | -0.05(-0.15%) |
Feb 18, 2021 | 31.54 | 31.80 | 30.94 | 31.18 | 21,825,948 | -0.41(-1.29%) |
Feb 17, 2021 | 31.90 | 31.94 | 31.33 | 31.59 | 29,063,722 | -0.83(-2.55%) |
Feb 16, 2021 | 32.57 | 33.11 | 32.40 | 32.41 | 23,692,046 | -0.66(-1.98%) |
Feb 12, 2021 | 32.80 | 33.40 | 32.50 | 33.07 | 16,668,673 | -0.03(-0.09%) |
Feb 11, 2021 | 33.59 | 33.86 | 32.96 | 33.10 | 20,912,350 | -0.45(-1.33%) |
Feb 10, 2021 | 33.75 | 33.85 | 33.28 | 33.55 | 12,287,209 | +0.10(+0.28%) |
Feb 09, 2021 | 33.69 | 33.73 | 33.22 | 33.45 | 19,476,206 | -0.04(-0.11%) |
Feb 08, 2021 | 33.54 | 33.75 | 33.18 | 33.49 | 19,700,554 | +0.58(+1.76%) |
Feb 05, 2021 | 32.43 | 32.98 | 32.23 | 32.91 | 21,373,338 | +0.73(+2.28%) |
Feb 04, 2021 | 32.03 | 32.30 | 31.60 | 32.18 | 27,115,364 | -0.73(-2.22%) |
Feb 03, 2021 | 32.99 | 33.23 | 32.75 | 32.91 | 17,720,174 | -0.01(-0.03%) |
Feb 02, 2021 | 33.17 | 33.26 | 32.76 | 32.92 | 23,639,380 | -1.01(-2.97%) |
Feb 01, 2021 | 34.26 | 34.50 | 33.36 | 33.93 | 34,754,816 | +1.11(+3.39%) |
Jan 29, 2021 | 33.74 | 33.93 | 32.69 | 32.81 | 22,867,698 | -0.07(-0.20%) |
Jan 28, 2021 | 32.92 | 33.65 | 32.40 | 32.88 | 36,905,388 | +0.80(+2.49%) |
Jan 27, 2021 | 32.95 | 32.97 | 31.98 | 32.08 | 33,519,248 | -1.28(-3.85%) |
Jan 26, 2021 | 33.38 | 33.78 | 33.29 | 33.37 | 13,780,939 | -0.10(-0.28%) |
Jan 25, 2021 | 33.75 | 33.98 | 33.10 | 33.46 | 16,724,101 | -0.04(-0.11%) |
Jan 22, 2021 | 33.14 | 33.79 | 32.78 | 33.50 | 29,178,408 | -0.46(-1.34%) |
Jan 21, 2021 | 34.23 | 34.27 | 33.67 | 33.95 | 20,619,074 | -0.31(-0.92%) |
Jan 20, 2021 | 33.75 | 34.53 | 33.66 | 34.27 | 31,733,378 | +1.11(+3.36%) |
Jan 19, 2021 | 33.40 | 33.45 | 32.87 | 33.16 | 27,724,958 | +0.34(+1.04%) |
Jan 15, 2021 | 33.60 | 33.75 | 32.79 | 32.81 | 27,891,236 | -1.05(-3.09%) |
Jan 14, 2021 | 33.89 | 34.37 | 33.72 | 33.86 | 18,150,724 | -0.03(-0.08%) |
Jan 13, 2021 | 34.23 | 34.52 | 33.87 | 33.89 | 15,895,617 | -0.38(-1.11%) |
Jan 12, 2021 | 34.13 | 34.28 | 33.56 | 34.27 | 21,972,128 | +0.25(+0.73%) |
Jan 11, 2021 | 34.02 | 34.50 | 33.98 | 34.02 | 27,598,810 | -0.70(-2.03%) |
Jan 08, 2021 | 35.61 | 35.68 | 34.04 | 34.72 | 51,536,768 | -1.76(-4.82%) |
Jan 07, 2021 | 36.44 | 36.76 | 35.95 | 36.48 | 19,689,974 | -0.09(-0.23%) |
Jan 06, 2021 | 36.26 | 36.63 | 35.63 | 36.57 | 33,458,410 | -0.04(-0.10%) |
Jan 05, 2021 | 37.08 | 37.09 | 36.19 | 36.61 | 29,493,110 | -0.01(-0.03%) |
Jan 04, 2021 | 35.84 | 36.85 | 35.48 | 36.62 | 57,337,536 | +2.37(+6.91%) |
Dec 31, 2020 | 34.25 | 34.25 | 34.25 | 19,241,134 | -0.51(-1.48%) | |
Dec 30, 2020 | 34.03 | 34.76 | 34.01 | 34.76 | 19,241,134 | +0.78(+2.29%) |
Dec 29, 2020 | 34.14 | 34.51 | 33.84 | 33.98 | 20,611,304 | +0.05(+0.14%) |
Dec 28, 2020 | 34.81 | 35.10 | 33.93 | 33.94 | 18,006,632 | -0.32(-0.94%) |
Dec 24, 2020 | 33.99 | 34.43 | 33.87 | 34.26 | 14,869,324 | +0.10(+0.31%) |
Dec 23, 2020 | 33.78 | 34.27 | 33.78 | 34.15 | 26,722,676 | +0.60(+1.79%) |
Dec 22, 2020 | 34.59 | 34.60 | 33.31 | 33.56 | 36,452,964 | -1.01(-2.92%) |
Dec 21, 2020 | 34.56 | 35.00 | 34.40 | 34.56 | 19,327,352 | -0.04(-0.11%) |
Dec 18, 2020 | 35.25 | 35.25 | 34.57 | 34.60 | 23,236,696 | -0.67(-1.90%) |
Dec 17, 2020 | 34.88 | 35.60 | 34.77 | 35.27 | 43,312,832 | +1.19(+3.50%) |
Dec 16, 2020 | 33.67 | 34.09 | 33.22 | 34.08 | 22,716,294 | +0.62(+1.87%) |
Dec 15, 2020 | 33.12 | 33.65 | 32.97 | 33.46 | 25,802,086 | +1.02(+3.15%) |
Dec 14, 2020 | 33.03 | 33.44 | 32.41 | 32.44 | 29,518,782 | -0.75(-2.25%) |
Dec 11, 2020 | 33.45 | 33.65 | 33.05 | 33.18 | 14,054,375 | -0.15(-0.45%) |
Dec 10, 2020 | 33.61 | 34.08 | 33.24 | 33.33 | 18,150,184 | -0.15(-0.45%) |
Dec 09, 2020 | 34.00 | 34.20 | 33.12 | 33.48 | 28,221,700 | -0.90(-2.61%) |
Dec 08, 2020 | 34.68 | 34.76 | 34.27 | 34.38 | 15,880,889 | -0.14(-0.41%) |
Dec 07, 2020 | 33.39 | 34.92 | 33.33 | 34.53 | 28,069,604 | +1.13(+3.37%) |
Dec 04, 2020 | 33.58 | 33.87 | 33.16 | 33.40 | 16,681,490 | -0.19(-0.56%) |
Dec 03, 2020 | 34.19 | 34.19 | 33.33 | 33.59 | 22,318,540 | -0.44(-1.28%) |
Dec 02, 2020 | 34.02 | 34.15 | 33.60 | 34.02 | 25,076,008 | +0.01(+0.03%) |