Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.93 | 33.93 | 33.34 | 33.47 | 4,624,552 | -0.40(-1.18%) |
Feb 25, 2021 | 34.55 | 34.57 | 33.76 | 33.87 | 3,066,358 | -0.67(-1.94%) |
Feb 24, 2021 | 34.07 | 34.60 | 33.98 | 34.54 | 2,099,764 | +0.49(+1.45%) |
Feb 23, 2021 | 33.98 | 34.13 | 33.70 | 34.05 | 2,623,604 | +0.16(+0.47%) |
Feb 22, 2021 | 33.56 | 34.01 | 33.56 | 33.89 | 2,487,450 | +0.22(+0.67%) |
Feb 19, 2021 | 33.70 | 33.78 | 33.65 | 33.67 | 1,561,848 | +0.10(+0.31%) |
Feb 18, 2021 | 33.54 | 33.64 | 33.41 | 33.56 | 1,205,772 | -0.15(-0.44%) |
Feb 17, 2021 | 33.54 | 33.73 | 33.39 | 33.71 | 1,427,744 | +0.10(+0.31%) |
Feb 16, 2021 | 33.69 | 33.70 | 33.51 | 33.61 | 1,760,690 | +0.08(+0.25%) |
Feb 12, 2021 | 33.29 | 33.55 | 33.29 | 33.53 | 1,457,225 | +0.15(+0.45%) |
Feb 11, 2021 | 33.45 | 33.51 | 33.15 | 33.38 | 1,546,792 | -0.03(-0.08%) |
Feb 10, 2021 | 33.48 | 33.51 | 33.21 | 33.41 | 1,093,696 | +0.04(+0.11%) |
Feb 09, 2021 | 33.30 | 33.40 | 33.17 | 33.37 | 1,244,657 | +0.02(+0.06%) |
Feb 08, 2021 | 33.14 | 33.36 | 33.14 | 33.35 | 1,487,199 | +0.33(+0.99%) |
Feb 05, 2021 | 33.13 | 33.16 | 32.97 | 33.02 | 1,333,413 | +0.14(+0.43%) |
Feb 04, 2021 | 32.49 | 32.88 | 32.47 | 32.88 | 1,468,245 | +0.47(+1.44%) |
Feb 03, 2021 | 32.29 | 32.50 | 32.21 | 32.42 | 1,745,733 | +0.12(+0.38%) |
Feb 02, 2021 | 32.15 | 32.49 | 32.13 | 32.30 | 2,314,233 | +0.44(+1.38%) |
Feb 01, 2021 | 31.87 | 31.98 | 31.61 | 31.86 | 1,900,981 | +0.27(+0.86%) |
Jan 29, 2021 | 32.03 | 32.13 | 31.46 | 31.59 | 3,971,727 | -0.58(-1.80%) |
Jan 28, 2021 | 32.03 | 32.43 | 31.96 | 32.17 | 3,182,354 | +0.39(+1.23%) |
Jan 27, 2021 | 32.15 | 32.15 | 31.61 | 31.77 | 3,417,252 | -0.73(-2.24%) |
Jan 26, 2021 | 32.72 | 32.78 | 32.50 | 32.50 | 3,925,509 | -0.14(-0.43%) |
Jan 25, 2021 | 32.50 | 32.64 | 32.27 | 32.64 | 2,829,340 | +0.01(+0.03%) |
Jan 22, 2021 | 32.62 | 32.75 | 32.52 | 32.63 | 3,578,209 | -0.25(-0.77%) |
Jan 21, 2021 | 33.07 | 33.07 | 32.84 | 32.88 | 5,032,810 | -0.20(-0.59%) |
Jan 20, 2021 | 33.04 | 33.13 | 32.88 | 33.08 | 1,238,505 | +0.15(+0.45%) |
Jan 19, 2021 | 33.04 | 33.06 | 32.87 | 32.93 | 2,571,347 | +0.11(+0.34%) |
Jan 15, 2021 | 32.88 | 32.95 | 32.59 | 32.82 | 2,554,807 | -0.32(-0.96%) |
Jan 14, 2021 | 33.13 | 33.31 | 33.06 | 33.14 | 1,856,429 | +0.11(+0.34%) |
Jan 13, 2021 | 33.04 | 33.12 | 32.90 | 33.02 | 2,021,511 | +0.00(+0.00%) |
Jan 12, 2021 | 32.94 | 33.09 | 32.84 | 33.02 | 2,483,108 | +0.13(+0.40%) |
Jan 11, 2021 | 32.61 | 32.95 | 32.60 | 32.89 | 2,041,108 | +0.02(+0.06%) |
Jan 08, 2021 | 32.95 | 32.96 | 32.57 | 32.87 | 2,549,983 | +0.04(+0.11%) |
Jan 07, 2021 | 32.86 | 33.01 | 32.73 | 32.84 | 1,767,695 | +0.21(+0.63%) |
Jan 06, 2021 | 32.02 | 32.83 | 32.02 | 32.63 | 3,124,105 | +0.76(+2.37%) |
Jan 05, 2021 | 31.63 | 32.04 | 31.58 | 31.88 | 1,848,744 | +0.23(+0.74%) |
Jan 04, 2021 | 32.18 | 32.19 | 31.39 | 31.64 | 3,252,932 | -0.44(-1.37%) |
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 1,161,265 | +0.25(+0.79%) | |
Dec 30, 2020 | 31.75 | 31.92 | 31.75 | 31.83 | 1,161,265 | +0.15(+0.47%) |
Dec 29, 2020 | 31.89 | 31.92 | 31.61 | 31.68 | 1,138,382 | -0.07(-0.24%) |
Dec 28, 2020 | 31.81 | 31.95 | 31.72 | 31.75 | 1,029,576 | +0.15(+0.47%) |
Dec 24, 2020 | 31.60 | 31.61 | 31.44 | 31.61 | 810,832 | +0.07(+0.24%) |
Dec 23, 2020 | 31.44 | 31.66 | 31.43 | 31.53 | 2,123,460 | +0.25(+0.81%) |
Dec 22, 2020 | 31.50 | 31.50 | 31.28 | 31.28 | 1,637,563 | -0.25(-0.80%) |
Dec 21, 2020 | 31.27 | 31.62 | 31.08 | 31.53 | 3,001,748 | -0.16(-0.52%) |
Dec 18, 2020 | 31.88 | 31.88 | 31.51 | 31.70 | 2,071,968 | -0.15(-0.47%) |
Dec 17, 2020 | 31.82 | 31.87 | 31.71 | 31.84 | 2,470,384 | +0.18(+0.56%) |
Dec 16, 2020 | 31.78 | 31.79 | 31.61 | 31.67 | 1,169,226 | -0.09(-0.29%) |
Dec 15, 2020 | 31.55 | 31.81 | 31.41 | 31.76 | 1,421,504 | +0.44(+1.39%) |
Dec 14, 2020 | 31.94 | 31.96 | 31.32 | 31.32 | 2,466,293 | -0.36(-1.14%) |
Dec 11, 2020 | 31.62 | 31.72 | 31.46 | 31.69 | 1,801,477 | -0.09(-0.29%) |
Dec 10, 2020 | 31.71 | 31.84 | 31.67 | 31.78 | 2,801,945 | -0.08(-0.26%) |
Dec 09, 2020 | 32.00 | 32.05 | 31.71 | 31.86 | 2,047,233 | -0.02(-0.06%) |
Dec 08, 2020 | 31.58 | 31.93 | 31.57 | 31.88 | 1,603,403 | +0.14(+0.44%) |
Dec 07, 2020 | 31.82 | 31.83 | 31.63 | 31.74 | 2,193,013 | -0.19(-0.58%) |
Dec 04, 2020 | 31.68 | 31.93 | 31.63 | 31.93 | 1,550,930 | +0.36(+1.15%) |
Dec 03, 2020 | 31.49 | 31.70 | 31.44 | 31.57 | 2,640,491 | +0.06(+0.18%) |
Dec 02, 2020 | 31.22 | 31.53 | 31.20 | 31.51 | 1,287,175 | +0.21(+0.68%) |