Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.90 | 41.25 | 40.53 | 40.66 | 2,721,138 | -0.15(-0.37%) |
Feb 25, 2021 | 41.22 | 41.96 | 40.72 | 40.82 | 2,176,968 | -0.53(-1.28%) |
Feb 24, 2021 | 41.39 | 41.60 | 41.09 | 41.34 | 1,476,811 | -0.08(-0.19%) |
Feb 23, 2021 | 41.34 | 41.92 | 41.16 | 41.42 | 1,954,844 | +0.18(+0.43%) |
Feb 22, 2021 | 41.47 | 41.69 | 40.67 | 41.25 | 2,620,080 | -0.17(-0.41%) |
Feb 19, 2021 | 42.12 | 42.16 | 41.36 | 41.42 | 1,984,764 | -0.73(-1.74%) |
Feb 18, 2021 | 41.47 | 42.69 | 41.25 | 42.15 | 2,228,699 | +0.68(+1.64%) |
Feb 17, 2021 | 41.30 | 41.61 | 41.05 | 41.47 | 2,184,439 | +0.24(+0.59%) |
Feb 16, 2021 | 41.76 | 41.92 | 41.17 | 41.23 | 2,216,724 | -0.57(-1.37%) |
Feb 12, 2021 | 42.00 | 42.02 | 41.43 | 41.80 | 1,895,625 | -0.20(-0.47%) |
Feb 11, 2021 | 42.52 | 42.52 | 41.85 | 42.00 | 1,453,779 | -0.52(-1.22%) |
Feb 10, 2021 | 42.28 | 42.84 | 42.11 | 42.52 | 1,908,435 | +0.49(+1.17%) |
Feb 09, 2021 | 42.30 | 42.32 | 41.60 | 42.02 | 1,655,334 | -0.11(-0.25%) |
Feb 08, 2021 | 42.55 | 42.66 | 41.70 | 42.13 | 2,188,786 | -0.34(-0.80%) |
Feb 05, 2021 | 42.01 | 42.68 | 41.76 | 42.47 | 1,442,885 | +0.51(+1.21%) |
Feb 04, 2021 | 42.09 | 42.38 | 41.72 | 41.96 | 2,288,909 | -0.17(-0.40%) |
Feb 03, 2021 | 42.16 | 42.27 | 41.36 | 42.13 | 1,752,558 | -0.13(-0.30%) |
Feb 02, 2021 | 42.98 | 42.98 | 42.10 | 42.26 | 2,728,449 | -0.69(-1.60%) |
Feb 01, 2021 | 42.95 | 43.19 | 42.41 | 42.94 | 2,627,141 | -0.07(-0.17%) |
Jan 29, 2021 | 43.70 | 44.80 | 42.64 | 43.02 | 4,769,429 | -0.57(-1.31%) |
Jan 28, 2021 | 46.40 | 47.83 | 42.94 | 43.59 | 7,283,312 | -3.54(-7.51%) |
Jan 27, 2021 | 44.82 | 48.08 | 44.68 | 47.13 | 6,408,845 | +2.47(+5.53%) |
Jan 26, 2021 | 42.84 | 44.74 | 42.60 | 44.66 | 3,889,701 | +1.74(+4.06%) |
Jan 25, 2021 | 41.65 | 43.78 | 41.50 | 42.92 | 4,727,212 | +1.27(+3.05%) |
Jan 22, 2021 | 41.71 | 41.88 | 41.02 | 41.65 | 1,980,290 | -0.04(-0.09%) |
Jan 21, 2021 | 41.10 | 41.69 | 41.06 | 41.68 | 2,022,623 | +0.52(+1.26%) |
Jan 20, 2021 | 41.34 | 41.39 | 40.75 | 41.16 | 2,818,241 | -0.30(-0.73%) |
Jan 19, 2021 | 41.66 | 41.83 | 41.33 | 41.47 | 2,875,045 | -0.04(-0.09%) |
Jan 15, 2021 | 40.88 | 41.56 | 40.71 | 41.50 | 3,888,890 | +0.49(+1.20%) |
Jan 14, 2021 | 40.87 | 41.28 | 40.34 | 41.01 | 2,894,555 | +0.39(+0.97%) |
Jan 13, 2021 | 40.66 | 40.91 | 40.10 | 40.62 | 3,420,609 | -0.05(-0.13%) |
Jan 12, 2021 | 41.13 | 41.25 | 40.31 | 40.67 | 3,588,991 | -0.48(-1.17%) |
Jan 11, 2021 | 41.90 | 42.08 | 40.99 | 41.16 | 2,226,254 | -0.74(-1.77%) |
Jan 08, 2021 | 42.30 | 42.37 | 41.45 | 41.90 | 3,515,894 | -0.32(-0.76%) |
Jan 07, 2021 | 42.47 | 42.85 | 42.13 | 42.22 | 2,615,463 | -0.29(-0.67%) |
Jan 06, 2021 | 43.37 | 43.72 | 42.15 | 42.51 | 3,447,160 | -0.88(-2.02%) |
Jan 05, 2021 | 42.70 | 43.46 | 42.70 | 43.38 | 2,794,674 | +0.33(+0.76%) |
Jan 04, 2021 | 42.76 | 43.18 | 42.46 | 43.06 | 2,405,312 | +0.16(+0.37%) |
Dec 31, 2020 | 42.90 | 42.90 | 42.90 | 1,246,757 | +0.29(+0.69%) | |
Dec 30, 2020 | 42.91 | 43.10 | 42.46 | 42.60 | 1,246,757 | -0.35(-0.83%) |
Dec 29, 2020 | 42.99 | 43.32 | 42.88 | 42.96 | 1,279,940 | -0.01(-0.02%) |
Dec 28, 2020 | 43.07 | 43.28 | 42.65 | 42.97 | 1,119,649 | -0.11(-0.25%) |
Dec 24, 2020 | 42.59 | 43.17 | 42.59 | 43.07 | 759,575 | +0.39(+0.91%) |
Dec 23, 2020 | 42.59 | 42.89 | 42.42 | 42.68 | 1,078,617 | +0.31(+0.73%) |
Dec 22, 2020 | 42.92 | 43.05 | 42.18 | 42.37 | 2,477,766 | -0.50(-1.16%) |
Dec 21, 2020 | 42.12 | 42.93 | 41.65 | 42.87 | 3,480,436 | +0.67(+1.58%) |
Dec 18, 2020 | 42.38 | 42.54 | 42.03 | 42.20 | 4,525,668 | -0.19(-0.44%) |
Dec 17, 2020 | 42.02 | 42.49 | 41.77 | 42.39 | 2,003,915 | +0.59(+1.42%) |
Dec 16, 2020 | 41.53 | 42.03 | 41.53 | 41.80 | 1,999,222 | +0.26(+0.62%) |
Dec 15, 2020 | 41.54 | 41.70 | 41.20 | 41.54 | 1,877,557 | +0.10(+0.24%) |
Dec 14, 2020 | 41.99 | 42.40 | 41.36 | 41.44 | 2,523,584 | -0.44(-1.06%) |
Dec 11, 2020 | 41.87 | 42.14 | 41.71 | 41.88 | 2,410,601 | -0.09(-0.21%) |
Dec 10, 2020 | 41.88 | 42.21 | 41.59 | 41.97 | 3,167,549 | +0.03(+0.06%) |
Dec 09, 2020 | 42.48 | 42.73 | 41.36 | 41.95 | 6,475,996 | -0.99(-2.31%) |
Dec 08, 2020 | 42.93 | 43.06 | 42.22 | 42.94 | 3,321,288 | +0.08(+0.19%) |
Dec 07, 2020 | 43.16 | 43.30 | 42.70 | 42.86 | 3,009,410 | -0.17(-0.39%) |
Dec 04, 2020 | 43.14 | 43.36 | 42.99 | 43.03 | 1,843,089 | -0.21(-0.49%) |
Dec 03, 2020 | 43.48 | 43.84 | 43.04 | 43.24 | 2,019,305 | -0.29(-0.67%) |
Dec 02, 2020 | 44.63 | 45.04 | 42.99 | 43.54 | 2,619,592 | -1.05(-2.35%) |