Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.34 | 26.80 | 24.58 | 25.37 | 39,284,500 | -0.50(-1.93%) |
Feb 25, 2021 | 28.90 | 29.01 | 25.13 | 25.87 | 37,182,412 | -2.81(-9.80%) |
Feb 24, 2021 | 27.21 | 28.87 | 26.10 | 28.68 | 19,872,950 | +1.69(+6.26%) |
Feb 23, 2021 | 26.45 | 27.35 | 23.52 | 26.99 | 24,595,314 | -0.85(-3.05%) |
Feb 22, 2021 | 29.30 | 29.41 | 27.75 | 27.84 | 14,774,520 | -2.00(-6.70%) |
Feb 19, 2021 | 29.95 | 30.21 | 29.45 | 29.84 | 10,283,700 | +0.40(+1.36%) |
Feb 18, 2021 | 28.96 | 30.45 | 28.80 | 29.44 | 10,854,047 | -0.30(-1.01%) |
Feb 17, 2021 | 30.10 | 30.32 | 29.27 | 29.74 | 11,686,989 | -0.66(-2.17%) |
Feb 16, 2021 | 31.92 | 32.15 | 29.98 | 30.40 | 14,537,714 | -1.45(-4.55%) |
Feb 12, 2021 | 31.59 | 32.43 | 31.20 | 31.85 | 8,160,500 | -0.14(-0.44%) |
Feb 11, 2021 | 31.76 | 32.65 | 31.40 | 31.99 | 14,890,152 | +0.49(+1.56%) |
Feb 10, 2021 | 31.85 | 33.31 | 31.30 | 31.50 | 23,705,668 | -0.37(-1.16%) |
Feb 09, 2021 | 30.33 | 32.29 | 29.85 | 31.87 | 21,573,566 | +1.51(+4.97%) |
Feb 08, 2021 | 30.31 | 30.53 | 29.76 | 30.36 | 12,335,279 | -0.04(-0.13%) |
Feb 05, 2021 | 30.94 | 30.97 | 30.09 | 30.40 | 12,197,700 | -0.44(-1.43%) |
Feb 04, 2021 | 30.83 | 31.40 | 30.60 | 30.84 | 10,550,185 | +0.11(+0.36%) |
Feb 03, 2021 | 30.09 | 31.09 | 29.58 | 30.73 | 15,906,329 | +0.53(+1.75%) |
Feb 02, 2021 | 31.15 | 31.79 | 29.53 | 30.20 | 28,601,004 | -1.84(-5.74%) |
Feb 01, 2021 | 32.85 | 32.94 | 31.10 | 32.04 | 12,215,664 | -0.21(-0.65%) |
Jan 29, 2021 | 32.38 | 33.28 | 31.58 | 32.25 | 12,491,300 | +0.04(+0.12%) |
Jan 28, 2021 | 31.20 | 32.38 | 30.63 | 32.21 | 17,905,316 | +0.65(+2.06%) |
Jan 27, 2021 | 31.99 | 32.49 | 31.08 | 31.56 | 23,074,082 | -0.94(-2.89%) |
Jan 26, 2021 | 33.15 | 33.84 | 32.10 | 32.50 | 33,450,094 | +0.51(+1.59%) |
Jan 25, 2021 | 35.04 | 35.20 | 31.76 | 31.99 | 36,869,044 | -2.45(-7.11%) |
Jan 22, 2021 | 34.80 | 35.32 | 33.96 | 34.44 | 20,406,200 | -0.93(-2.63%) |
Jan 21, 2021 | 35.50 | 36.16 | 34.06 | 35.37 | 14,455,394 | -0.23(-0.65%) |
Jan 20, 2021 | 36.78 | 37.65 | 33.90 | 35.60 | 26,033,384 | +0.16(+0.45%) |
Jan 19, 2021 | 33.92 | 36.00 | 33.38 | 35.44 | 28,371,132 | +2.84(+8.71%) |
Jan 15, 2021 | 34.26 | 34.76 | 32.35 | 32.60 | 16,619,900 | -2.10(-6.05%) |
Jan 14, 2021 | 35.37 | 36.25 | 34.52 | 34.70 | 14,653,602 | -0.85(-2.39%) |
Jan 13, 2021 | 36.04 | 36.69 | 34.54 | 35.55 | 18,701,200 | -1.20(-3.27%) |
Jan 12, 2021 | 32.38 | 37.18 | 32.34 | 36.75 | 34,110,532 | +3.96(+12.08%) |
Jan 11, 2021 | 34.37 | 35.04 | 32.33 | 32.79 | 24,574,452 | -1.51(-4.40%) |
Jan 08, 2021 | 37.10 | 37.19 | 33.19 | 34.30 | 30,247,800 | -0.79(-2.25%) |
Jan 07, 2021 | 32.97 | 35.26 | 32.85 | 35.09 | 26,132,684 | +3.33(+10.48%) |
Jan 06, 2021 | 31.20 | 33.50 | 30.80 | 31.76 | 29,896,836 | +0.77(+2.48%) |
Jan 05, 2021 | 32.40 | 33.19 | 30.45 | 30.99 | 23,928,260 | -1.47(-4.53%) |
Jan 04, 2021 | 30.34 | 33.00 | 29.61 | 32.46 | 46,482,728 | +3.63(+12.59%) |
Dec 31, 2020 | 28.83 | 28.83 | 28.83 | 16,931,284 | -0.23(-0.79%) | |
Dec 30, 2020 | 29.27 | 29.44 | 28.52 | 29.06 | 16,931,284 | +0.39(+1.36%) |
Dec 29, 2020 | 27.31 | 29.00 | 26.52 | 28.67 | 18,341,796 | +1.66(+6.15%) |
Dec 28, 2020 | 29.75 | 29.79 | 26.88 | 27.01 | 22,888,860 | -2.31(-7.88%) |
Dec 24, 2020 | 30.29 | 30.38 | 29.14 | 29.32 | 13,413,700 | -1.24(-4.06%) |
Dec 23, 2020 | 31.29 | 31.43 | 29.40 | 30.56 | 14,641,381 | -0.73(-2.33%) |
Dec 22, 2020 | 33.48 | 33.58 | 30.63 | 31.29 | 17,006,128 | -1.57(-4.78%) |
Dec 21, 2020 | 31.16 | 33.70 | 31.11 | 32.86 | 20,268,614 | +1.09(+3.43%) |
Dec 18, 2020 | 31.01 | 32.25 | 30.72 | 31.77 | 22,147,100 | +1.08(+3.52%) |
Dec 17, 2020 | 31.47 | 31.69 | 30.23 | 30.69 | 15,134,026 | -0.67(-2.14%) |
Dec 16, 2020 | 32.46 | 32.48 | 31.01 | 31.36 | 11,753,534 | -0.79(-2.46%) |
Dec 15, 2020 | 31.86 | 33.10 | 31.25 | 32.15 | 17,997,448 | +0.82(+2.62%) |
Dec 14, 2020 | 31.74 | 32.10 | 30.42 | 31.33 | 15,081,594 | -0.03(-0.10%) |
Dec 11, 2020 | 32.20 | 32.99 | 31.06 | 31.36 | 13,625,500 | -1.13(-3.48%) |
Dec 10, 2020 | 31.46 | 33.50 | 30.90 | 32.49 | 16,312,458 | +0.46(+1.44%) |
Dec 09, 2020 | 34.00 | 34.60 | 31.25 | 32.03 | 23,612,928 | -1.28(-3.84%) |
Dec 08, 2020 | 33.77 | 34.74 | 32.82 | 33.31 | 33,015,772 | +1.82(+5.78%) |
Dec 07, 2020 | 30.16 | 32.77 | 29.60 | 31.49 | 34,649,048 | +0.96(+3.14%) |
Dec 04, 2020 | 30.76 | 32.12 | 30.44 | 30.53 | 51,988,600 | -1.78(-5.51%) |
Dec 03, 2020 | 35.53 | 36.58 | 32.18 | 32.31 | 32,421,660 | -2.44(-7.02%) |
Dec 02, 2020 | 31.98 | 35.70 | 30.95 | 34.75 | 43,570,012 | -0.11(-0.32%) |