Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.50 | 34.48 | 32.75 | 33.58 | 2,943,867 | -0.48(-1.41%) |
Feb 25, 2021 | 34.76 | 35.82 | 33.48 | 34.06 | 3,899,186 | -0.39(-1.12%) |
Feb 24, 2021 | 34.84 | 35.32 | 33.96 | 34.45 | 2,017,873 | -0.16(-0.45%) |
Feb 23, 2021 | 34.66 | 34.93 | 31.97 | 34.60 | 2,722,824 | +0.12(+0.35%) |
Feb 22, 2021 | 34.55 | 35.88 | 34.32 | 34.48 | 4,717,928 | +0.36(+1.05%) |
Feb 19, 2021 | 33.21 | 34.34 | 33.06 | 34.13 | 2,497,543 | +0.94(+2.83%) |
Feb 18, 2021 | 32.86 | 33.47 | 32.31 | 33.19 | 2,862,800 | -0.03(-0.08%) |
Feb 17, 2021 | 32.98 | 33.79 | 32.54 | 33.21 | 2,645,077 | -0.03(-0.08%) |
Feb 16, 2021 | 32.71 | 33.40 | 32.13 | 33.24 | 3,745,713 | +1.13(+3.53%) |
Feb 12, 2021 | 32.05 | 32.40 | 31.61 | 32.11 | 1,876,793 | +0.30(+0.96%) |
Feb 11, 2021 | 32.06 | 33.06 | 31.70 | 31.80 | 2,474,106 | -0.42(-1.32%) |
Feb 10, 2021 | 32.67 | 32.93 | 31.59 | 32.23 | 2,992,887 | +0.88(+2.79%) |
Feb 09, 2021 | 32.02 | 32.26 | 30.97 | 31.35 | 2,755,405 | -0.69(-2.16%) |
Feb 08, 2021 | 31.54 | 32.42 | 31.43 | 32.04 | 3,225,183 | +0.66(+2.11%) |
Feb 05, 2021 | 31.86 | 31.95 | 30.48 | 31.38 | 7,015,047 | +0.06(+0.18%) |
Feb 04, 2021 | 33.93 | 35.19 | 30.99 | 31.32 | 11,259,202 | -2.30(-6.85%) |
Feb 03, 2021 | 32.26 | 33.72 | 32.16 | 33.63 | 5,653,360 | +1.81(+5.67%) |
Feb 02, 2021 | 33.33 | 33.52 | 31.76 | 31.82 | 4,559,243 | -1.18(-3.57%) |
Feb 01, 2021 | 32.78 | 33.44 | 32.16 | 33.00 | 4,518,401 | +0.34(+1.04%) |
Jan 29, 2021 | 34.60 | 35.19 | 32.15 | 32.66 | 7,072,357 | -0.88(-2.61%) |
Jan 28, 2021 | 36.30 | 36.58 | 32.90 | 33.54 | 7,774,560 | -2.63(-7.26%) |
Jan 27, 2021 | 36.99 | 38.90 | 35.95 | 36.16 | 9,847,761 | -0.22(-0.61%) |
Jan 26, 2021 | 35.56 | 36.61 | 34.81 | 36.38 | 4,553,615 | +1.38(+3.95%) |
Jan 25, 2021 | 34.83 | 38.82 | 34.21 | 35.00 | 8,769,813 | +0.57(+1.66%) |
Jan 22, 2021 | 32.94 | 34.44 | 32.61 | 34.43 | 2,797,335 | +1.04(+3.12%) |
Jan 21, 2021 | 33.23 | 33.77 | 32.99 | 33.39 | 2,198,101 | +0.33(+1.00%) |
Jan 20, 2021 | 33.81 | 34.60 | 33.03 | 33.06 | 3,318,204 | -0.33(-0.99%) |
Jan 19, 2021 | 33.84 | 34.37 | 32.60 | 33.39 | 3,844,287 | +0.00(+0.00%) |
Jan 15, 2021 | 34.77 | 34.95 | 33.01 | 33.39 | 7,224,750 | -1.64(-4.68%) |
Jan 14, 2021 | 32.72 | 35.21 | 32.64 | 35.03 | 12,893,452 | +0.41(+1.17%) |
Jan 13, 2021 | 33.63 | 34.95 | 33.20 | 34.62 | 7,564,476 | +0.30(+0.89%) |
Jan 12, 2021 | 32.12 | 34.43 | 32.03 | 34.32 | 8,852,556 | +2.28(+7.13%) |
Jan 11, 2021 | 30.98 | 32.76 | 30.79 | 32.03 | 4,385,630 | +0.49(+1.55%) |
Jan 08, 2021 | 31.03 | 32.02 | 30.17 | 31.55 | 4,401,256 | +0.53(+1.69%) |
Jan 07, 2021 | 31.23 | 32.00 | 30.73 | 31.02 | 4,761,544 | +0.19(+0.63%) |
Jan 06, 2021 | 29.44 | 31.58 | 29.33 | 30.83 | 7,124,488 | +1.82(+6.29%) |
Jan 05, 2021 | 27.90 | 29.17 | 27.82 | 29.00 | 3,873,010 | +1.06(+3.79%) |
Jan 04, 2021 | 28.86 | 29.11 | 27.48 | 27.94 | 5,620,826 | -0.81(-2.82%) |
Dec 31, 2020 | 28.75 | 28.75 | 28.75 | 4,189,072 | -0.29(-1.02%) | |
Dec 30, 2020 | 28.05 | 29.21 | 27.83 | 29.05 | 4,189,072 | +1.11(+3.99%) |
Dec 29, 2020 | 28.38 | 28.50 | 27.40 | 27.93 | 4,396,016 | -0.66(-2.32%) |
Dec 28, 2020 | 28.29 | 29.25 | 27.82 | 28.60 | 4,405,223 | +0.64(+2.31%) |
Dec 24, 2020 | 28.47 | 28.47 | 27.53 | 27.95 | 2,211,210 | -0.51(-1.78%) |
Dec 23, 2020 | 27.38 | 28.93 | 27.38 | 28.46 | 5,638,976 | +1.44(+5.32%) |
Dec 22, 2020 | 27.86 | 28.40 | 26.75 | 27.02 | 4,711,215 | -0.55(-2.00%) |
Dec 21, 2020 | 26.72 | 27.83 | 26.45 | 27.57 | 5,253,511 | -0.18(-0.63%) |
Dec 18, 2020 | 28.84 | 29.00 | 27.57 | 27.75 | 7,204,670 | -1.24(-4.29%) |
Dec 17, 2020 | 28.52 | 29.14 | 28.33 | 28.99 | 3,954,638 | +0.50(+1.75%) |
Dec 16, 2020 | 28.67 | 29.12 | 28.07 | 28.50 | 3,884,123 | -0.21(-0.74%) |
Dec 15, 2020 | 27.63 | 28.74 | 27.55 | 28.71 | 4,821,345 | +1.29(+4.70%) |
Dec 14, 2020 | 29.01 | 29.37 | 27.40 | 27.42 | 6,269,861 | -0.98(-3.44%) |
Dec 11, 2020 | 28.74 | 29.02 | 27.85 | 28.39 | 6,352,617 | -0.88(-3.02%) |
Dec 10, 2020 | 28.84 | 29.53 | 28.27 | 29.28 | 6,607,029 | -0.08(-0.28%) |
Dec 09, 2020 | 29.48 | 29.91 | 28.53 | 29.36 | 8,414,550 | +0.32(+1.11%) |
Dec 08, 2020 | 28.17 | 29.82 | 28.06 | 29.04 | 6,814,589 | +0.53(+1.87%) |
Dec 07, 2020 | 28.56 | 29.11 | 27.76 | 28.51 | 8,082,261 | -0.46(-1.59%) |
Dec 04, 2020 | 27.64 | 29.19 | 27.48 | 28.97 | 12,235,576 | +1.77(+6.50%) |
Dec 03, 2020 | 26.72 | 27.93 | 26.64 | 27.20 | 11,040,654 | +0.71(+2.68%) |
Dec 02, 2020 | 24.58 | 26.68 | 24.23 | 26.49 | 10,118,527 | +1.22(+4.81%) |