Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.19 | 29.24 | 28.78 | 28.89 | 48,062,580 | -0.28(-0.98%) |
Feb 25, 2021 | 29.18 | 29.43 | 28.93 | 29.18 | 43,398,504 | +0.06(+0.21%) |
Feb 24, 2021 | 29.22 | 29.37 | 29.05 | 29.12 | 35,426,232 | -0.14(-0.47%) |
Feb 23, 2021 | 29.33 | 29.50 | 29.06 | 29.25 | 43,581,692 | -0.30(-1.02%) |
Feb 22, 2021 | 29.62 | 29.65 | 29.37 | 29.56 | 39,699,132 | -0.16(-0.52%) |
Feb 19, 2021 | 29.90 | 29.92 | 29.68 | 29.71 | 32,625,250 | -0.10(-0.35%) |
Feb 18, 2021 | 30.00 | 30.09 | 29.78 | 29.81 | 27,763,722 | -0.28(-0.95%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.73 | 30.10 | 30,631,542 | +0.17(+0.58%) |
Feb 16, 2021 | 30.06 | 30.07 | 29.81 | 29.93 | 33,235,970 | -0.03(-0.09%) |
Feb 12, 2021 | 29.71 | 30.15 | 29.64 | 29.95 | 29,650,108 | +0.25(+0.84%) |
Feb 11, 2021 | 30.02 | 30.03 | 29.57 | 29.70 | 35,754,904 | -0.27(-0.89%) |
Feb 10, 2021 | 30.19 | 30.26 | 29.93 | 29.97 | 33,582,524 | -0.20(-0.66%) |
Feb 09, 2021 | 30.02 | 30.25 | 29.99 | 30.17 | 34,937,496 | +0.13(+0.43%) |
Feb 08, 2021 | 30.16 | 30.20 | 29.97 | 30.04 | 36,574,268 | -0.09(-0.29%) |
Feb 05, 2021 | 30.12 | 30.26 | 30.00 | 30.12 | 36,803,268 | +0.03(+0.09%) |
Feb 04, 2021 | 30.03 | 30.26 | 29.93 | 30.10 | 39,692,532 | +0.04(+0.14%) |
Feb 03, 2021 | 30.19 | 30.44 | 30.00 | 30.06 | 44,540,212 | -0.13(-0.43%) |
Feb 02, 2021 | 30.85 | 30.87 | 29.56 | 30.19 | 97,302,680 | -0.70(-2.26%) |
Feb 01, 2021 | 31.00 | 31.22 | 30.82 | 30.88 | 46,513,144 | -0.09(-0.28%) |
Jan 29, 2021 | 31.82 | 31.82 | 30.73 | 30.97 | 69,842,464 | +0.03(+0.11%) |
Jan 28, 2021 | 31.01 | 31.34 | 30.92 | 30.94 | 45,704,840 | +0.01(+0.03%) |
Jan 27, 2021 | 31.57 | 31.61 | 30.87 | 30.93 | 59,171,588 | -0.91(-2.87%) |
Jan 26, 2021 | 31.81 | 32.09 | 31.71 | 31.84 | 32,394,246 | +0.03(+0.08%) |
Jan 25, 2021 | 31.19 | 31.82 | 31.00 | 31.81 | 37,139,036 | +0.62(+2.00%) |
Jan 22, 2021 | 31.00 | 31.43 | 30.94 | 31.19 | 30,784,122 | +0.06(+0.19%) |
Jan 21, 2021 | 31.06 | 31.23 | 30.85 | 31.13 | 39,636,544 | -0.02(-0.05%) |
Jan 20, 2021 | 31.40 | 31.41 | 31.11 | 31.15 | 41,362,024 | -0.20(-0.63%) |
Jan 19, 2021 | 31.37 | 31.58 | 31.25 | 31.35 | 39,122,932 | +0.03(+0.08%) |
Jan 15, 2021 | 31.30 | 31.39 | 31.06 | 31.32 | 40,177,984 | -0.04(-0.14%) |
Jan 14, 2021 | 31.39 | 31.54 | 31.24 | 31.36 | 35,385,052 | -0.09(-0.30%) |
Jan 13, 2021 | 31.58 | 31.72 | 31.27 | 31.46 | 36,300,228 | -0.27(-0.86%) |
Jan 12, 2021 | 32.17 | 32.25 | 31.42 | 31.73 | 55,982,796 | -0.50(-1.56%) |
Jan 11, 2021 | 31.76 | 32.28 | 31.70 | 32.23 | 55,410,364 | +0.55(+1.72%) |
Jan 08, 2021 | 31.71 | 32.02 | 31.49 | 31.69 | 39,210,672 | +0.06(+0.19%) |
Jan 07, 2021 | 31.61 | 31.70 | 31.29 | 31.63 | 32,503,062 | +0.16(+0.52%) |
Jan 06, 2021 | 31.43 | 31.99 | 31.38 | 31.46 | 40,847,556 | -0.27(-0.86%) |
Jan 05, 2021 | 31.34 | 31.89 | 31.23 | 31.74 | 34,997,828 | +0.32(+1.03%) |
Jan 04, 2021 | 31.46 | 31.52 | 30.95 | 31.41 | 39,292,952 | +0.00(+0.00%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 29,107,756 | +0.06(+0.19%) | |
Dec 30, 2020 | 31.60 | 31.78 | 31.32 | 31.35 | 29,107,756 | -0.26(-0.84%) |
Dec 29, 2020 | 31.49 | 31.75 | 31.40 | 31.62 | 27,088,176 | +0.20(+0.62%) |
Dec 28, 2020 | 31.88 | 32.07 | 31.30 | 31.42 | 31,553,822 | -0.38(-1.21%) |
Dec 24, 2020 | 31.92 | 32.06 | 31.73 | 31.81 | 17,330,840 | -0.15(-0.45%) |
Dec 23, 2020 | 31.58 | 32.13 | 31.47 | 31.95 | 42,314,100 | +0.60(+1.91%) |
Dec 22, 2020 | 31.75 | 31.86 | 31.23 | 31.35 | 39,448,780 | -0.55(-1.71%) |
Dec 21, 2020 | 31.81 | 31.92 | 31.50 | 31.90 | 47,722,912 | -0.26(-0.80%) |
Dec 18, 2020 | 32.42 | 32.51 | 32.00 | 32.16 | 70,610,808 | -0.30(-0.92%) |
Dec 17, 2020 | 32.28 | 32.53 | 31.84 | 32.45 | 60,825,332 | +0.16(+0.50%) |
Dec 16, 2020 | 32.58 | 32.83 | 32.21 | 32.29 | 65,883,648 | -0.74(-2.25%) |
Dec 15, 2020 | 33.33 | 33.44 | 32.61 | 33.03 | 77,001,712 | -0.43(-1.28%) |
Dec 14, 2020 | 35.52 | 35.55 | 33.34 | 33.46 | 110,839,120 | -1.63(-4.64%) |
Dec 11, 2020 | 35.82 | 35.90 | 34.72 | 35.09 | 71,170,800 | -0.52(-1.46%) |
Dec 10, 2020 | 35.69 | 36.03 | 35.36 | 35.61 | 65,573,756 | -0.10(-0.29%) |
Dec 09, 2020 | 36.76 | 36.76 | 35.10 | 35.71 | 100,534,280 | -0.61(-1.67%) |
Dec 08, 2020 | 35.33 | 36.50 | 35.29 | 36.32 | 101,485,584 | +1.12(+3.18%) |
Dec 07, 2020 | 34.70 | 35.33 | 34.45 | 35.20 | 55,924,452 | +0.78(+2.26%) |
Dec 04, 2020 | 34.04 | 34.52 | 34.04 | 34.43 | 41,443,864 | +0.21(+0.62%) |
Dec 03, 2020 | 34.97 | 35.01 | 33.73 | 34.21 | 79,973,144 | -0.61(-1.74%) |
Dec 02, 2020 | 34.54 | 35.34 | 34.39 | 34.82 | 98,353,224 | +1.19(+3.53%) |