Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.07 | 31.07 | 29.95 | 30.01 | 2,891,033 | -1.04(-3.34%) |
Feb 25, 2021 | 31.38 | 31.59 | 30.85 | 31.05 | 1,092,419 | -0.44(-1.38%) |
Feb 24, 2021 | 31.12 | 31.85 | 30.96 | 31.48 | 1,191,720 | +0.38(+1.21%) |
Feb 23, 2021 | 30.91 | 31.37 | 30.37 | 31.11 | 1,401,813 | +0.13(+0.41%) |
Feb 22, 2021 | 30.97 | 31.33 | 30.54 | 30.98 | 1,694,687 | -0.25(-0.81%) |
Feb 19, 2021 | 30.89 | 31.28 | 30.89 | 31.23 | 1,248,177 | +0.49(+1.61%) |
Feb 18, 2021 | 30.77 | 30.93 | 30.46 | 30.74 | 1,195,457 | +0.18(+0.60%) |
Feb 17, 2021 | 30.84 | 30.84 | 30.21 | 30.55 | 1,526,663 | -0.55(-1.77%) |
Feb 16, 2021 | 31.15 | 31.28 | 30.64 | 31.11 | 1,017,526 | +0.20(+0.66%) |
Feb 12, 2021 | 31.16 | 31.41 | 30.81 | 30.90 | 742,461 | -0.37(-1.18%) |
Feb 11, 2021 | 30.64 | 31.28 | 30.50 | 31.27 | 1,490,467 | +0.83(+2.74%) |
Feb 10, 2021 | 30.47 | 30.48 | 30.04 | 30.44 | 815,280 | +0.29(+0.96%) |
Feb 09, 2021 | 30.04 | 30.30 | 29.45 | 30.15 | 774,790 | +0.10(+0.32%) |
Feb 08, 2021 | 29.62 | 30.06 | 29.38 | 30.05 | 780,206 | +0.61(+2.07%) |
Feb 05, 2021 | 29.70 | 29.79 | 29.19 | 29.44 | 753,616 | +0.08(+0.26%) |
Feb 04, 2021 | 28.58 | 29.66 | 28.58 | 29.36 | 921,372 | -0.06(-0.20%) |
Feb 03, 2021 | 29.33 | 29.56 | 28.90 | 29.42 | 770,136 | -0.11(-0.36%) |
Feb 02, 2021 | 29.37 | 29.62 | 28.85 | 29.53 | 937,513 | +0.61(+2.11%) |
Feb 01, 2021 | 28.34 | 29.26 | 27.96 | 28.92 | 1,373,165 | +0.79(+2.82%) |
Jan 29, 2021 | 28.23 | 28.53 | 27.73 | 28.12 | 1,700,182 | -0.27(-0.95%) |
Jan 28, 2021 | 28.57 | 28.72 | 28.08 | 28.40 | 921,330 | +0.36(+1.28%) |
Jan 27, 2021 | 28.36 | 28.79 | 27.52 | 28.04 | 1,911,262 | -1.00(-3.43%) |
Jan 26, 2021 | 29.36 | 29.39 | 28.83 | 29.03 | 801,195 | -0.20(-0.70%) |
Jan 25, 2021 | 29.40 | 29.41 | 28.77 | 29.24 | 964,791 | -0.42(-1.40%) |
Jan 22, 2021 | 29.57 | 29.85 | 29.40 | 29.65 | 1,337,731 | -0.29(-0.97%) |
Jan 21, 2021 | 30.43 | 30.65 | 29.69 | 29.94 | 974,256 | -0.48(-1.59%) |
Jan 20, 2021 | 30.71 | 30.98 | 30.20 | 30.43 | 933,021 | -0.13(-0.41%) |
Jan 19, 2021 | 31.13 | 31.24 | 30.42 | 30.55 | 1,239,332 | +0.03(+0.10%) |
Jan 15, 2021 | 30.43 | 30.72 | 29.89 | 30.53 | 950,594 | -0.27(-0.88%) |
Jan 14, 2021 | 30.32 | 31.19 | 30.20 | 30.80 | 1,492,052 | +0.73(+2.41%) |
Jan 13, 2021 | 30.44 | 30.84 | 30.02 | 30.07 | 2,039,551 | -0.41(-1.33%) |
Jan 12, 2021 | 30.27 | 30.72 | 30.12 | 30.48 | 2,699,161 | +0.34(+1.12%) |
Jan 11, 2021 | 30.26 | 30.77 | 29.95 | 30.14 | 1,342,653 | -0.66(-2.14%) |
Jan 08, 2021 | 30.73 | 30.93 | 30.02 | 30.80 | 928,489 | +0.15(+0.47%) |
Jan 07, 2021 | 30.62 | 30.87 | 30.23 | 30.65 | 1,244,811 | +0.17(+0.57%) |
Jan 06, 2021 | 29.45 | 30.93 | 29.16 | 30.48 | 3,471,517 | +1.30(+4.45%) |
Jan 05, 2021 | 28.93 | 29.48 | 28.92 | 29.18 | 1,541,308 | +0.38(+1.31%) |
Jan 04, 2021 | 30.12 | 30.23 | 28.68 | 28.80 | 1,871,488 | -1.14(-3.82%) |
Dec 31, 2020 | 29.94 | 29.94 | 29.94 | 927,341 | +0.45(+1.54%) | |
Dec 30, 2020 | 28.77 | 29.53 | 28.77 | 29.49 | 927,341 | +0.76(+2.66%) |
Dec 29, 2020 | 29.06 | 29.06 | 28.52 | 28.72 | 657,918 | -0.22(-0.77%) |
Dec 28, 2020 | 29.12 | 29.23 | 28.79 | 28.95 | 614,160 | +0.16(+0.57%) |
Dec 24, 2020 | 28.76 | 28.93 | 28.49 | 28.78 | 277,854 | +0.06(+0.20%) |
Dec 23, 2020 | 28.85 | 29.42 | 28.68 | 28.72 | 1,051,919 | +0.05(+0.17%) |
Dec 22, 2020 | 28.28 | 28.69 | 28.10 | 28.68 | 1,080,178 | +0.21(+0.75%) |
Dec 21, 2020 | 27.69 | 28.48 | 27.47 | 28.46 | 1,099,911 | -0.07(-0.24%) |
Dec 18, 2020 | 28.27 | 29.04 | 27.96 | 28.53 | 4,215,130 | +0.93(+3.37%) |
Dec 17, 2020 | 27.80 | 27.95 | 27.38 | 27.60 | 1,367,324 | -0.16(-0.59%) |
Dec 16, 2020 | 28.09 | 28.17 | 27.64 | 27.77 | 1,057,316 | -0.13(-0.45%) |
Dec 15, 2020 | 27.37 | 28.00 | 27.09 | 27.89 | 1,300,704 | +0.81(+3.00%) |
Dec 14, 2020 | 27.81 | 27.94 | 27.02 | 27.08 | 2,688,680 | -0.31(-1.13%) |
Dec 11, 2020 | 27.45 | 27.75 | 27.26 | 27.39 | 1,063,727 | -0.25(-0.91%) |
Dec 10, 2020 | 27.53 | 27.88 | 27.38 | 27.64 | 809,704 | -0.14(-0.52%) |
Dec 09, 2020 | 28.10 | 28.48 | 27.63 | 27.78 | 923,098 | -0.21(-0.76%) |
Dec 08, 2020 | 27.48 | 28.07 | 27.46 | 28.00 | 1,035,452 | +0.19(+0.69%) |
Dec 07, 2020 | 27.55 | 27.82 | 27.11 | 27.80 | 1,213,426 | -0.07(-0.24%) |
Dec 04, 2020 | 26.92 | 27.93 | 26.92 | 27.87 | 655,733 | +1.02(+3.81%) |
Dec 03, 2020 | 26.77 | 27.06 | 26.61 | 26.85 | 689,478 | +0.05(+0.18%) |
Dec 02, 2020 | 27.00 | 27.06 | 26.69 | 26.80 | 1,167,486 | -0.27(-1.00%) |