Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.83 | 30.92 | 30.17 | 30.28 | 110,000,424 | -0.59(-1.91%) |
Feb 25, 2021 | 31.70 | 31.72 | 30.79 | 30.88 | 98,291,232 | -0.57(-1.82%) |
Feb 24, 2021 | 30.89 | 31.53 | 30.88 | 31.45 | 70,384,016 | +0.60(+1.94%) |
Feb 23, 2021 | 30.88 | 30.88 | 30.53 | 30.85 | 100,598,456 | +0.19(+0.61%) |
Feb 22, 2021 | 30.28 | 30.77 | 30.27 | 30.66 | 70,316,544 | +0.28(+0.93%) |
Feb 19, 2021 | 30.22 | 30.48 | 30.18 | 30.38 | 57,996,944 | +0.36(+1.19%) |
Feb 18, 2021 | 29.98 | 30.18 | 29.78 | 30.02 | 48,196,300 | -0.18(-0.59%) |
Feb 17, 2021 | 29.96 | 30.24 | 29.85 | 30.20 | 64,642,832 | +0.15(+0.50%) |
Feb 16, 2021 | 29.84 | 30.19 | 29.71 | 30.05 | 76,078,280 | +0.51(+1.71%) |
Feb 12, 2021 | 29.22 | 29.57 | 29.19 | 29.54 | 40,831,092 | +0.30(+1.03%) |
Feb 11, 2021 | 29.36 | 29.46 | 29.05 | 29.24 | 34,038,508 | -0.09(-0.32%) |
Feb 10, 2021 | 29.49 | 29.53 | 29.20 | 29.34 | 41,453,088 | +0.00(+0.00%) |
Feb 09, 2021 | 29.23 | 29.43 | 29.13 | 29.34 | 35,815,356 | +0.01(+0.03%) |
Feb 08, 2021 | 29.05 | 29.33 | 29.05 | 29.33 | 51,982,040 | +0.37(+1.29%) |
Feb 05, 2021 | 29.15 | 29.18 | 28.89 | 28.95 | 41,033,796 | +0.01(+0.03%) |
Feb 04, 2021 | 28.41 | 28.95 | 28.40 | 28.94 | 67,271,232 | +0.63(+2.22%) |
Feb 03, 2021 | 28.12 | 28.33 | 28.06 | 28.32 | 49,218,224 | +0.16(+0.57%) |
Feb 02, 2021 | 27.81 | 28.30 | 27.80 | 28.16 | 57,815,860 | +0.67(+2.42%) |
Feb 01, 2021 | 27.44 | 27.53 | 27.20 | 27.49 | 44,735,080 | +0.36(+1.31%) |
Jan 29, 2021 | 27.61 | 27.69 | 27.02 | 27.14 | 83,494,000 | -0.55(-2.00%) |
Jan 28, 2021 | 27.53 | 28.01 | 27.44 | 27.69 | 67,171,128 | +0.51(+1.86%) |
Jan 27, 2021 | 27.62 | 27.65 | 27.12 | 27.18 | 89,668,712 | -0.82(-2.94%) |
Jan 26, 2021 | 28.34 | 28.38 | 27.98 | 28.01 | 58,910,456 | -0.22(-0.80%) |
Jan 25, 2021 | 28.16 | 28.27 | 27.88 | 28.23 | 72,886,872 | -0.21(-0.73%) |
Jan 22, 2021 | 28.35 | 28.55 | 28.31 | 28.44 | 40,464,300 | -0.21(-0.72%) |
Jan 21, 2021 | 28.94 | 28.99 | 28.64 | 28.64 | 46,636,860 | -0.31(-1.07%) |
Jan 20, 2021 | 29.17 | 29.17 | 28.85 | 28.95 | 59,475,128 | -0.12(-0.42%) |
Jan 19, 2021 | 29.15 | 29.23 | 28.90 | 29.08 | 103,956,672 | +0.08(+0.26%) |
Jan 15, 2021 | 29.06 | 29.23 | 28.79 | 29.00 | 73,328,848 | -0.49(-1.65%) |
Jan 14, 2021 | 29.44 | 29.64 | 29.33 | 29.49 | 53,153,132 | +0.13(+0.45%) |
Jan 13, 2021 | 29.33 | 29.43 | 29.14 | 29.36 | 59,053,808 | -0.02(-0.06%) |
Jan 12, 2021 | 29.24 | 29.52 | 29.15 | 29.38 | 64,560,152 | +0.30(+1.03%) |
Jan 11, 2021 | 28.70 | 29.12 | 28.58 | 29.08 | 60,374,720 | +0.09(+0.32%) |
Jan 08, 2021 | 29.14 | 29.15 | 28.60 | 28.98 | 57,895,272 | -0.02(-0.06%) |
Jan 07, 2021 | 29.01 | 29.30 | 28.94 | 29.00 | 68,603,472 | +0.41(+1.44%) |
Jan 06, 2021 | 27.90 | 28.81 | 27.90 | 28.59 | 109,040,512 | +1.21(+4.42%) |
Jan 05, 2021 | 27.25 | 27.49 | 27.11 | 27.38 | 37,604,876 | +0.12(+0.45%) |
Jan 04, 2021 | 27.74 | 27.74 | 27.02 | 27.26 | 50,227,468 | -0.37(-1.36%) |
Dec 31, 2020 | 27.63 | 27.63 | 27.63 | 17,715,142 | +0.34(+1.24%) | |
Dec 30, 2020 | 27.27 | 27.37 | 27.20 | 27.29 | 17,715,142 | +0.12(+0.45%) |
Dec 29, 2020 | 27.38 | 27.39 | 27.14 | 27.17 | 25,184,686 | -0.09(-0.34%) |
Dec 28, 2020 | 27.32 | 27.48 | 27.17 | 27.27 | 35,007,324 | +0.13(+0.48%) |
Dec 24, 2020 | 27.15 | 27.16 | 26.91 | 27.14 | 17,145,690 | +0.04(+0.14%) |
Dec 23, 2020 | 26.82 | 27.25 | 26.81 | 27.10 | 56,174,932 | +0.44(+1.65%) |
Dec 22, 2020 | 26.94 | 26.98 | 26.64 | 26.66 | 45,147,732 | -0.26(-0.97%) |
Dec 21, 2020 | 26.87 | 27.04 | 26.46 | 26.92 | 82,845,928 | +0.36(+1.35%) |
Dec 18, 2020 | 26.83 | 26.83 | 26.40 | 26.56 | 60,151,180 | -0.23(-0.87%) |
Dec 17, 2020 | 26.77 | 26.84 | 26.65 | 26.79 | 41,299,916 | +0.07(+0.28%) |
Dec 16, 2020 | 26.72 | 26.74 | 26.59 | 26.72 | 59,632,600 | +0.05(+0.17%) |
Dec 15, 2020 | 26.43 | 26.75 | 26.28 | 26.67 | 41,406,608 | +0.45(+1.71%) |
Dec 14, 2020 | 26.89 | 26.89 | 26.21 | 26.23 | 41,054,812 | -0.31(-1.16%) |
Dec 11, 2020 | 26.51 | 26.59 | 26.32 | 26.53 | 51,716,512 | -0.27(-1.01%) |
Dec 10, 2020 | 26.55 | 26.83 | 26.47 | 26.80 | 44,277,324 | +0.05(+0.17%) |
Dec 09, 2020 | 26.97 | 26.99 | 26.66 | 26.76 | 51,042,612 | -0.07(-0.24%) |
Dec 08, 2020 | 26.58 | 26.89 | 26.58 | 26.82 | 33,922,280 | -0.01(-0.03%) |
Dec 07, 2020 | 26.86 | 26.91 | 26.67 | 26.83 | 37,130,268 | -0.19(-0.69%) |
Dec 04, 2020 | 26.87 | 27.07 | 26.85 | 27.02 | 56,539,756 | +0.33(+1.22%) |
Dec 03, 2020 | 26.70 | 26.85 | 26.53 | 26.69 | 53,154,240 | +0.01(+0.03%) |
Dec 02, 2020 | 26.36 | 26.73 | 26.31 | 26.68 | 61,639,864 | +0.29(+1.09%) |