Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.52 | 40.84 | 38.96 | 40.33 | 3,270,744 | +1.11(+2.82%) |
Feb 25, 2021 | 40.72 | 41.30 | 39.10 | 39.22 | 3,433,628 | -1.64(-4.00%) |
Feb 24, 2021 | 40.05 | 41.27 | 39.81 | 40.86 | 2,740,654 | +0.92(+2.29%) |
Feb 23, 2021 | 40.28 | 40.28 | 38.57 | 39.94 | 3,210,008 | -0.37(-0.92%) |
Feb 22, 2021 | 40.84 | 41.33 | 40.24 | 40.31 | 2,833,407 | -1.02(-2.46%) |
Feb 19, 2021 | 41.15 | 41.47 | 40.85 | 41.33 | 3,353,727 | +0.44(+1.07%) |
Feb 18, 2021 | 40.66 | 41.30 | 40.22 | 40.89 | 2,625,750 | -0.27(-0.66%) |
Feb 17, 2021 | 41.99 | 42.29 | 40.69 | 41.16 | 3,140,860 | -1.28(-3.02%) |
Feb 16, 2021 | 42.63 | 43.23 | 41.89 | 42.44 | 3,223,996 | +0.48(+1.15%) |
Feb 12, 2021 | 41.10 | 42.00 | 40.60 | 41.96 | 5,439,868 | +1.28(+3.15%) |
Feb 11, 2021 | 42.30 | 42.31 | 39.75 | 40.67 | 8,045,746 | -1.70(-4.02%) |
Feb 10, 2021 | 42.43 | 42.76 | 41.41 | 42.37 | 5,643,310 | +0.30(+0.71%) |
Feb 09, 2021 | 41.49 | 42.28 | 41.08 | 42.08 | 2,118,345 | +0.41(+0.99%) |
Feb 08, 2021 | 40.82 | 41.83 | 40.82 | 41.66 | 2,540,925 | +0.88(+2.15%) |
Feb 05, 2021 | 41.35 | 41.48 | 40.04 | 40.79 | 2,948,932 | -0.05(-0.12%) |
Feb 04, 2021 | 40.28 | 41.50 | 40.12 | 40.84 | 2,547,497 | +0.64(+1.60%) |
Feb 03, 2021 | 40.72 | 41.12 | 40.09 | 40.20 | 2,206,362 | -0.41(-1.01%) |
Feb 02, 2021 | 40.30 | 41.06 | 40.14 | 40.61 | 2,764,010 | +0.87(+2.18%) |
Feb 01, 2021 | 38.74 | 39.95 | 38.74 | 39.74 | 2,259,523 | +1.55(+4.07%) |
Jan 29, 2021 | 39.60 | 39.77 | 37.62 | 38.19 | 3,621,470 | -1.47(-3.72%) |
Jan 28, 2021 | 40.25 | 40.78 | 39.33 | 39.66 | 3,454,516 | +0.39(+0.99%) |
Jan 27, 2021 | 40.27 | 40.63 | 38.94 | 39.27 | 2,684,754 | -1.88(-4.57%) |
Jan 26, 2021 | 41.74 | 41.77 | 40.98 | 41.15 | 1,583,093 | -0.18(-0.43%) |
Jan 25, 2021 | 40.45 | 41.49 | 40.30 | 41.33 | 3,794,442 | +0.82(+2.02%) |
Jan 22, 2021 | 41.19 | 41.50 | 40.27 | 40.51 | 3,939,235 | -1.01(-2.43%) |
Jan 21, 2021 | 42.67 | 42.89 | 41.50 | 41.52 | 3,187,114 | -1.78(-4.12%) |
Jan 20, 2021 | 42.30 | 43.44 | 41.98 | 43.30 | 2,270,923 | +1.43(+3.42%) |
Jan 19, 2021 | 41.87 | 42.73 | 41.78 | 41.87 | 2,387,319 | +0.76(+1.86%) |
Jan 15, 2021 | 41.30 | 41.43 | 40.30 | 41.11 | 2,045,082 | -0.67(-1.61%) |
Jan 14, 2021 | 41.54 | 42.13 | 41.50 | 41.78 | 2,439,229 | +0.49(+1.19%) |
Jan 13, 2021 | 42.91 | 43.03 | 41.20 | 41.29 | 3,111,099 | -1.80(-4.18%) |
Jan 12, 2021 | 43.21 | 43.38 | 42.39 | 43.09 | 2,291,160 | +0.09(+0.21%) |
Jan 11, 2021 | 42.66 | 43.42 | 42.35 | 43.00 | 1,387,548 | -0.54(-1.25%) |
Jan 08, 2021 | 44.14 | 44.30 | 43.03 | 43.54 | 1,753,052 | -0.34(-0.78%) |
Jan 07, 2021 | 43.23 | 44.47 | 43.23 | 43.89 | 3,501,660 | +1.23(+2.89%) |
Jan 06, 2021 | 41.12 | 43.51 | 41.12 | 42.65 | 4,294,703 | +1.83(+4.49%) |
Jan 05, 2021 | 40.06 | 41.28 | 40.04 | 40.82 | 2,076,619 | +0.52(+1.30%) |
Jan 04, 2021 | 41.27 | 41.47 | 39.99 | 40.30 | 1,981,394 | -0.93(-2.25%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 1,378,573 | +0.22(+0.53%) | |
Dec 30, 2020 | 40.70 | 41.15 | 40.54 | 41.01 | 1,378,573 | +0.47(+1.15%) |
Dec 29, 2020 | 40.78 | 40.91 | 40.21 | 40.54 | 1,109,870 | -0.21(-0.52%) |
Dec 28, 2020 | 41.18 | 41.43 | 40.71 | 40.75 | 897,485 | -0.45(-1.10%) |
Dec 24, 2020 | 40.92 | 41.43 | 40.69 | 41.20 | 523,631 | +0.29(+0.71%) |
Dec 23, 2020 | 40.85 | 41.18 | 40.68 | 40.91 | 1,531,834 | +0.16(+0.38%) |
Dec 22, 2020 | 40.85 | 41.16 | 40.36 | 40.76 | 1,701,596 | -0.18(-0.43%) |
Dec 21, 2020 | 40.28 | 41.43 | 39.81 | 40.94 | 2,227,966 | -0.26(-0.63%) |
Dec 18, 2020 | 41.32 | 41.37 | 40.98 | 41.19 | 5,667,421 | -0.02(-0.06%) |
Dec 17, 2020 | 41.43 | 41.64 | 40.96 | 41.22 | 2,219,222 | -0.28(-0.68%) |
Dec 16, 2020 | 41.83 | 41.90 | 41.08 | 41.50 | 2,219,515 | -0.03(-0.07%) |
Dec 15, 2020 | 41.75 | 41.86 | 41.23 | 41.53 | 2,541,937 | +0.03(+0.07%) |
Dec 14, 2020 | 42.19 | 42.74 | 41.34 | 41.50 | 2,519,410 | -0.30(-0.72%) |
Dec 11, 2020 | 41.28 | 42.10 | 41.19 | 41.80 | 2,599,074 | +0.23(+0.56%) |
Dec 10, 2020 | 41.16 | 41.95 | 40.67 | 41.57 | 2,751,918 | +0.00(+0.00%) |
Dec 09, 2020 | 42.19 | 42.54 | 41.27 | 41.57 | 3,919,484 | -0.05(-0.11%) |
Dec 08, 2020 | 40.95 | 42.04 | 40.90 | 41.62 | 3,595,916 | +0.15(+0.36%) |
Dec 07, 2020 | 41.85 | 42.05 | 41.04 | 41.47 | 2,942,074 | -0.00(-0.01%) |
Dec 04, 2020 | 40.50 | 41.85 | 40.50 | 41.47 | 3,716,308 | +1.21(+3.02%) |
Dec 03, 2020 | 40.12 | 41.40 | 39.49 | 40.26 | 11,565,416 | +2.21(+5.81%) |
Dec 02, 2020 | 38.04 | 38.48 | 37.56 | 38.05 | 2,787,549 | -0.14(-0.37%) |