Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.07 | 46.12 | 45.37 | 45.65 | 2,563,374 | -1.39(-2.95%) |
Feb 25, 2021 | 47.67 | 48.15 | 46.81 | 47.03 | 3,218,523 | +0.15(+0.31%) |
Feb 24, 2021 | 45.90 | 46.90 | 45.81 | 46.89 | 2,497,200 | +0.51(+1.10%) |
Feb 23, 2021 | 45.90 | 46.39 | 45.04 | 46.38 | 2,995,336 | +1.56(+3.49%) |
Feb 22, 2021 | 44.71 | 45.43 | 44.69 | 44.81 | 3,387,035 | +0.57(+1.29%) |
Feb 19, 2021 | 43.61 | 44.25 | 43.53 | 44.24 | 2,435,500 | +0.91(+2.09%) |
Feb 18, 2021 | 43.98 | 44.16 | 43.27 | 43.34 | 2,694,312 | -0.98(-2.22%) |
Feb 17, 2021 | 43.64 | 44.40 | 43.27 | 44.32 | 2,666,647 | +0.89(+2.04%) |
Feb 16, 2021 | 43.06 | 43.67 | 43.00 | 43.43 | 1,900,670 | +1.36(+3.23%) |
Feb 12, 2021 | 41.22 | 42.11 | 41.16 | 42.08 | 1,840,347 | +0.62(+1.49%) |
Feb 11, 2021 | 41.18 | 41.48 | 40.99 | 41.46 | 3,402,770 | -0.20(-0.47%) |
Feb 10, 2021 | 41.05 | 41.77 | 40.92 | 41.65 | 3,945,855 | +0.15(+0.36%) |
Feb 09, 2021 | 42.11 | 42.11 | 40.83 | 41.51 | 3,791,737 | -1.30(-3.03%) |
Feb 08, 2021 | 41.79 | 42.96 | 41.73 | 42.80 | 3,706,035 | +1.17(+2.81%) |
Feb 05, 2021 | 41.60 | 41.74 | 41.14 | 41.63 | 2,917,212 | +0.22(+0.52%) |
Feb 04, 2021 | 41.46 | 41.48 | 40.83 | 41.42 | 2,371,937 | -0.34(-0.82%) |
Feb 03, 2021 | 40.90 | 41.90 | 40.90 | 41.76 | 4,276,790 | +0.41(+1.00%) |
Feb 02, 2021 | 41.53 | 41.62 | 40.82 | 41.35 | 4,418,923 | -0.07(-0.17%) |
Feb 01, 2021 | 41.53 | 41.62 | 40.98 | 41.42 | 2,663,227 | +0.02(+0.05%) |
Jan 29, 2021 | 42.38 | 42.45 | 41.16 | 41.40 | 2,037,241 | -1.40(-3.26%) |
Jan 28, 2021 | 42.66 | 43.19 | 42.57 | 42.79 | 1,659,773 | +0.53(+1.26%) |
Jan 27, 2021 | 42.16 | 42.98 | 41.56 | 42.26 | 1,882,604 | -0.59(-1.38%) |
Jan 26, 2021 | 43.19 | 43.40 | 42.68 | 42.85 | 2,806,649 | +0.14(+0.32%) |
Jan 25, 2021 | 42.31 | 42.72 | 41.86 | 42.72 | 2,431,607 | -1.00(-2.30%) |
Jan 22, 2021 | 42.97 | 43.79 | 42.76 | 43.72 | 2,547,313 | +0.25(+0.57%) |
Jan 21, 2021 | 44.31 | 44.34 | 43.08 | 43.47 | 2,275,584 | -1.05(-2.36%) |
Jan 20, 2021 | 44.52 | 44.70 | 44.21 | 44.53 | 1,373,592 | +0.28(+0.62%) |
Jan 19, 2021 | 44.38 | 44.57 | 43.98 | 44.25 | 2,191,618 | +0.74(+1.70%) |
Jan 15, 2021 | 44.33 | 44.36 | 43.27 | 43.51 | 2,538,876 | -1.68(-3.72%) |
Jan 14, 2021 | 44.77 | 45.44 | 44.70 | 45.19 | 2,430,194 | +0.34(+0.77%) |
Jan 13, 2021 | 44.97 | 45.06 | 44.55 | 44.85 | 1,947,626 | +0.39(+0.89%) |
Jan 12, 2021 | 44.38 | 44.69 | 44.09 | 44.46 | 2,334,673 | -0.02(-0.04%) |
Jan 11, 2021 | 43.68 | 44.68 | 43.61 | 44.48 | 1,963,891 | -0.68(-1.50%) |
Jan 08, 2021 | 45.21 | 45.34 | 44.71 | 45.16 | 1,924,207 | -0.29(-0.63%) |
Jan 07, 2021 | 44.78 | 45.55 | 44.70 | 45.44 | 2,692,743 | +0.64(+1.43%) |
Jan 06, 2021 | 44.52 | 45.23 | 44.28 | 44.80 | 4,107,675 | +2.03(+4.74%) |
Jan 05, 2021 | 42.19 | 43.37 | 42.16 | 42.77 | 3,638,152 | +1.08(+2.60%) |
Jan 04, 2021 | 42.32 | 42.36 | 41.34 | 41.69 | 2,323,824 | +0.46(+1.12%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 1,531,572 | -0.75(-1.78%) | |
Dec 30, 2020 | 42.16 | 42.42 | 41.85 | 41.98 | 1,531,572 | +0.15(+0.36%) |
Dec 29, 2020 | 42.41 | 42.41 | 41.70 | 41.83 | 1,850,450 | +0.10(+0.23%) |
Dec 28, 2020 | 42.20 | 42.51 | 41.59 | 41.73 | 1,887,162 | -0.23(-0.55%) |
Dec 24, 2020 | 41.76 | 42.14 | 41.58 | 41.96 | 760,361 | +0.00(+0.00%) |
Dec 23, 2020 | 41.67 | 42.32 | 41.63 | 41.96 | 2,726,482 | +1.23(+3.01%) |
Dec 22, 2020 | 41.04 | 41.21 | 40.56 | 40.74 | 2,218,546 | -0.34(-0.82%) |
Dec 21, 2020 | 40.58 | 41.27 | 40.39 | 41.08 | 2,401,376 | -0.99(-2.36%) |
Dec 18, 2020 | 42.57 | 42.75 | 41.99 | 42.07 | 1,332,238 | -0.64(-1.49%) |
Dec 17, 2020 | 42.85 | 43.02 | 42.47 | 42.71 | 3,700,087 | +0.07(+0.16%) |
Dec 16, 2020 | 42.82 | 42.95 | 42.51 | 42.64 | 4,205,051 | -0.71(-1.65%) |
Dec 15, 2020 | 42.89 | 43.39 | 42.50 | 43.36 | 1,764,738 | +0.75(+1.77%) |
Dec 14, 2020 | 43.42 | 43.59 | 42.56 | 42.60 | 1,774,077 | -1.01(-2.32%) |
Dec 11, 2020 | 43.85 | 43.89 | 43.16 | 43.62 | 1,804,900 | -0.46(-1.05%) |
Dec 10, 2020 | 43.04 | 44.46 | 43.02 | 44.08 | 2,268,050 | +0.90(+2.08%) |
Dec 09, 2020 | 43.68 | 43.96 | 42.97 | 43.18 | 3,015,815 | +0.10(+0.22%) |
Dec 08, 2020 | 42.91 | 43.48 | 42.89 | 43.08 | 2,823,446 | +0.15(+0.36%) |
Dec 07, 2020 | 43.52 | 43.67 | 42.83 | 42.93 | 2,456,543 | -1.34(-3.03%) |
Dec 04, 2020 | 43.85 | 44.27 | 43.72 | 44.27 | 2,185,910 | +1.93(+4.56%) |
Dec 03, 2020 | 42.52 | 42.93 | 42.20 | 42.34 | 2,580,966 | +0.03(+0.07%) |
Dec 02, 2020 | 41.87 | 42.85 | 41.81 | 42.31 | 2,731,797 | +0.38(+0.90%) |