Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2021 | 43.26 | 43.26 | 43.26 | 0 | -0.05(-0.12%) | |
Mar 19, 2021 | 43.16 | 43.44 | 43.03 | 43.31 | 954,700 | +0.06(+0.14%) |
Mar 18, 2021 | 43.14 | 43.27 | 43.08 | 43.25 | 455,291 | +0.06(+0.14%) |
Mar 17, 2021 | 43.11 | 43.33 | 43.06 | 43.19 | 241,192 | +0.03(+0.07%) |
Mar 16, 2021 | 43.18 | 43.34 | 42.80 | 43.16 | 383,346 | +0.07(+0.16%) |
Mar 15, 2021 | 43.12 | 43.17 | 42.80 | 43.09 | 152,168 | -0.11(-0.25%) |
Mar 12, 2021 | 43.16 | 43.35 | 43.02 | 43.20 | 424,600 | +0.04(+0.09%) |
Mar 11, 2021 | 43.14 | 43.32 | 42.87 | 43.16 | 502,936 | +0.00(+0.00%) |
Mar 10, 2021 | 42.95 | 43.28 | 42.81 | 43.16 | 505,162 | +0.13(+0.30%) |
Mar 09, 2021 | 42.91 | 43.25 | 42.74 | 43.03 | 292,342 | +0.09(+0.21%) |
Mar 08, 2021 | 43.03 | 43.36 | 42.60 | 42.94 | 430,981 | -0.21(-0.49%) |
Mar 05, 2021 | 43.28 | 43.28 | 42.75 | 43.15 | 262,100 | -0.02(-0.05%) |
Mar 04, 2021 | 43.20 | 43.42 | 43.13 | 43.17 | 676,139 | -0.04(-0.09%) |
Mar 03, 2021 | 43.26 | 43.43 | 43.21 | 43.21 | 303,694 | +0.06(+0.14%) |
Mar 02, 2021 | 43.13 | 43.32 | 43.04 | 43.15 | 480,757 | -0.02(-0.05%) |
Mar 01, 2021 | 43.21 | 43.42 | 43.10 | 43.17 | 267,049 | +0.00(+0.00%) |
Feb 26, 2021 | 43.18 | 43.25 | 42.90 | 43.17 | 817,600 | -0.01(-0.02%) |
Feb 25, 2021 | 43.25 | 43.37 | 43.10 | 43.18 | 458,150 | -0.07(-0.16%) |
Feb 24, 2021 | 43.23 | 43.35 | 43.19 | 43.25 | 196,394 | -0.03(-0.07%) |
Feb 23, 2021 | 43.37 | 43.51 | 43.25 | 43.28 | 257,270 | -0.11(-0.25%) |
Feb 22, 2021 | 43.50 | 43.63 | 43.35 | 43.39 | 372,530 | +0.03(+0.07%) |
Feb 19, 2021 | 43.50 | 43.50 | 43.25 | 43.36 | 276,600 | +0.05(+0.12%) |
Feb 18, 2021 | 43.42 | 43.65 | 43.30 | 43.31 | 448,082 | +0.08(+0.19%) |
Feb 17, 2021 | 43.33 | 43.74 | 43.01 | 43.23 | 473,090 | -0.07(-0.16%) |
Feb 16, 2021 | 43.50 | 43.54 | 43.18 | 43.30 | 186,548 | -0.21(-0.48%) |
Feb 12, 2021 | 43.01 | 43.54 | 42.89 | 43.51 | 279,900 | +0.44(+1.02%) |
Feb 11, 2021 | 43.00 | 43.15 | 42.70 | 43.07 | 192,597 | +0.12(+0.28%) |
Feb 10, 2021 | 43.10 | 43.10 | 42.69 | 42.95 | 281,635 | -0.10(-0.23%) |
Feb 09, 2021 | 42.50 | 43.12 | 42.50 | 43.05 | 354,183 | +0.61(+1.44%) |
Feb 08, 2021 | 42.56 | 42.71 | 42.13 | 42.44 | 244,035 | -0.27(-0.63%) |
Feb 05, 2021 | 42.08 | 42.80 | 42.08 | 42.71 | 121,100 | +0.22(+0.52%) |
Feb 04, 2021 | 42.46 | 42.50 | 41.84 | 42.49 | 219,134 | +0.31(+0.73%) |
Feb 03, 2021 | 42.06 | 43.02 | 42.06 | 42.18 | 249,034 | +0.05(+0.12%) |
Feb 02, 2021 | 42.30 | 42.37 | 41.92 | 42.13 | 276,235 | +0.07(+0.17%) |
Feb 01, 2021 | 42.27 | 42.54 | 41.94 | 42.06 | 272,030 | +0.24(+0.57%) |
Jan 29, 2021 | 42.55 | 42.85 | 41.65 | 41.82 | 340,900 | -0.90(-2.11%) |
Jan 28, 2021 | 43.05 | 43.29 | 42.48 | 42.72 | 380,228 | -0.32(-0.74%) |
Jan 27, 2021 | 42.91 | 43.80 | 42.91 | 43.04 | 412,345 | +0.06(+0.14%) |
Jan 26, 2021 | 42.89 | 43.04 | 42.75 | 42.98 | 347,803 | +0.23(+0.54%) |
Jan 25, 2021 | 42.17 | 43.00 | 42.17 | 42.75 | 154,210 | -0.33(-0.77%) |
Jan 22, 2021 | 42.88 | 43.25 | 42.58 | 43.08 | 288,200 | +0.15(+0.35%) |
Jan 21, 2021 | 42.05 | 42.94 | 41.81 | 42.93 | 537,518 | +1.09(+2.61%) |
Jan 20, 2021 | 41.92 | 42.08 | 41.75 | 41.84 | 275,374 | -0.01(-0.02%) |
Jan 19, 2021 | 42.09 | 42.09 | 41.74 | 41.85 | 348,932 | +0.11(+0.26%) |
Jan 15, 2021 | 41.80 | 42.00 | 41.73 | 41.74 | 358,700 | -0.13(-0.31%) |
Jan 14, 2021 | 42.05 | 42.05 | 41.76 | 41.87 | 160,562 | +0.08(+0.19%) |
Jan 13, 2021 | 41.88 | 41.97 | 41.70 | 41.79 | 280,143 | -0.18(-0.43%) |
Jan 12, 2021 | 42.17 | 42.17 | 41.75 | 41.97 | 205,167 | -0.27(-0.64%) |
Jan 11, 2021 | 42.38 | 42.38 | 40.98 | 42.24 | 446,663 | -0.09(-0.21%) |
Jan 08, 2021 | 42.50 | 42.75 | 42.28 | 42.33 | 430,900 | -0.08(-0.19%) |
Jan 07, 2021 | 42.16 | 42.54 | 42.10 | 42.41 | 282,372 | +0.36(+0.86%) |
Jan 06, 2021 | 42.20 | 42.35 | 42.03 | 42.05 | 252,305 | -0.32(-0.76%) |
Jan 05, 2021 | 41.80 | 42.46 | 41.80 | 42.37 | 175,123 | +0.57(+1.36%) |
Jan 04, 2021 | 42.30 | 42.33 | 41.75 | 41.80 | 220,653 | -0.58(-1.37%) |
Dec 31, 2020 | 42.38 | 42.38 | 42.38 | 261,671 | +0.30(+0.71%) | |
Dec 30, 2020 | 41.66 | 42.25 | 41.66 | 42.08 | 261,671 | +0.35(+0.84%) |
Dec 29, 2020 | 42.06 | 42.49 | 41.50 | 41.73 | 433,487 | -0.47(-1.11%) |
Dec 28, 2020 | 42.85 | 42.86 | 42.08 | 42.20 | 435,254 | -0.25(-0.59%) |
Dec 24, 2020 | 43.14 | 43.16 | 42.45 | 42.45 | 215,300 | -0.75(-1.74%) |
Dec 23, 2020 | 42.50 | 43.30 | 42.46 | 43.20 | 822,582 | +0.71(+1.67%) |
Dec 22, 2020 | 42.89 | 42.89 | 42.21 | 42.49 | 1,577,573 | -0.16(-0.38%) |
Dec 21, 2020 | 42.55 | 42.96 | 42.38 | 42.65 | 1,468,204 | +0.12(+0.28%) |
Dec 18, 2020 | 42.87 | 43.18 | 42.44 | 42.53 | 1,051,800 | -0.30(-0.70%) |
Dec 17, 2020 | 43.32 | 43.32 | 42.45 | 42.83 | 956,549 | -0.57(-1.31%) |
Dec 16, 2020 | 43.09 | 44.51 | 43.05 | 43.40 | 2,683,406 | +0.25(+0.58%) |
Dec 15, 2020 | 44.20 | 44.26 | 42.88 | 43.15 | 4,053,372 | -0.97(-2.20%) |
Dec 14, 2020 | 43.83 | 44.40 | 43.83 | 44.12 | 1,962,812 | +0.38(+0.87%) |
Dec 11, 2020 | 44.59 | 44.88 | 43.59 | 43.74 | 1,475,000 | -0.99(-2.21%) |
Dec 10, 2020 | 45.00 | 45.66 | 44.20 | 44.73 | 2,739,416 | -0.33(-0.73%) |
Dec 09, 2020 | 45.00 | 45.68 | 44.89 | 45.06 | 3,218,189 | +0.03(+0.07%) |
Dec 08, 2020 | 43.79 | 45.14 | 43.75 | 45.03 | 2,028,717 | +1.27(+2.89%) |
Dec 07, 2020 | 43.56 | 43.79 | 43.55 | 43.77 | 973,362 | +0.23(+0.52%) |
Dec 04, 2020 | 43.49 | 43.61 | 43.35 | 43.54 | 1,148,600 | +0.03(+0.07%) |
Dec 03, 2020 | 43.33 | 43.51 | 43.30 | 43.51 | 1,320,416 | +0.12(+0.28%) |
Dec 02, 2020 | 43.27 | 43.39 | 43.09 | 43.39 | 971,658 | +0.09(+0.21%) |
Dec 01, 2020 | 43.33 | 43.35 | 43.18 | 43.30 | 1,150,564 | -0.03(-0.07%) |
Nov 30, 2020 | 43.35 | 43.37 | 43.25 | 43.33 | 1,086,545 | -0.02(-0.05%) |
Nov 27, 2020 | 43.33 | 43.38 | 43.30 | 43.35 | 794,900 | +0.03(+0.07%) |
Nov 25, 2020 | 43.30 | 43.37 | 43.28 | 43.32 | 1,238,100 | +0.01(+0.02%) |
Nov 24, 2020 | 43.29 | 43.34 | 43.28 | 43.31 | 808,108 | +0.06(+0.14%) |
Nov 23, 2020 | 43.35 | 43.38 | 43.24 | 43.25 | 1,252,921 | -0.10(-0.23%) |
Nov 20, 2020 | 43.33 | 43.37 | 43.33 | 43.35 | 1,667,600 | +0.02(+0.05%) |
Nov 19, 2020 | 43.33 | 43.45 | 43.31 | 43.33 | 1,173,860 | +0.01(+0.02%) |
Nov 18, 2020 | 43.32 | 43.35 | 43.29 | 43.32 | 806,954 | +0.00(+0.00%) |
Nov 17, 2020 | 43.28 | 43.35 | 43.22 | 43.32 | 833,995 | +0.02(+0.05%) |
Nov 16, 2020 | 43.26 | 43.35 | 43.26 | 43.30 | 1,333,326 | +0.03(+0.07%) |
Nov 13, 2020 | 43.28 | 43.44 | 43.20 | 43.27 | 893,300 | +0.02(+0.05%) |
Nov 12, 2020 | 43.30 | 43.31 | 43.15 | 43.25 | 1,261,210 | +0.03(+0.07%) |
Nov 11, 2020 | 42.88 | 43.38 | 42.85 | 43.22 | 1,447,798 | +0.27(+0.63%) |
Nov 10, 2020 | 42.81 | 42.98 | 42.78 | 42.95 | 1,109,047 | +0.18(+0.42%) |
Nov 09, 2020 | 42.83 | 42.95 | 42.76 | 42.77 | 1,049,472 | -0.13(-0.30%) |
Nov 06, 2020 | 42.84 | 42.96 | 42.76 | 42.90 | 877,200 | +0.11(+0.26%) |
Nov 05, 2020 | 42.88 | 42.92 | 42.75 | 42.79 | 672,273 | -0.06(-0.14%) |
Nov 04, 2020 | 42.63 | 42.94 | 42.62 | 42.85 | 682,409 | +0.27(+0.63%) |
Nov 03, 2020 | 42.73 | 42.74 | 42.52 | 42.58 | 906,504 | -0.14(-0.33%) |
Nov 02, 2020 | 42.85 | 42.85 | 42.67 | 42.72 | 454,229 | -0.13(-0.30%) |
Oct 30, 2020 | 42.68 | 42.94 | 42.55 | 42.85 | 976,500 | +0.18(+0.42%) |
Oct 29, 2020 | 42.72 | 42.80 | 42.63 | 42.67 | 610,750 | -0.01(-0.02%) |
Oct 28, 2020 | 42.71 | 42.79 | 42.68 | 42.68 | 569,026 | -0.01(-0.02%) |
Oct 27, 2020 | 42.73 | 42.83 | 42.69 | 42.69 | 1,374,734 | -0.11(-0.26%) |
Oct 26, 2020 | 42.79 | 42.87 | 42.65 | 42.80 | 323,312 | -0.04(-0.09%) |
Oct 23, 2020 | 42.77 | 42.91 | 42.68 | 42.84 | 460,600 | +0.11(+0.26%) |
Oct 22, 2020 | 42.67 | 42.88 | 42.67 | 42.73 | 563,463 | -0.07(-0.16%) |
Oct 21, 2020 | 42.63 | 42.95 | 42.62 | 42.80 | 919,053 | +0.19(+0.45%) |
Oct 20, 2020 | 42.65 | 42.66 | 42.60 | 42.61 | 815,571 | -0.01(-0.02%) |
Oct 19, 2020 | 42.63 | 42.69 | 42.56 | 42.62 | 818,248 | +0.02(+0.05%) |
Oct 16, 2020 | 42.60 | 42.67 | 42.57 | 42.60 | 680,000 | +0.05(+0.12%) |
Oct 15, 2020 | 42.58 | 42.66 | 42.55 | 42.55 | 667,004 | -0.07(-0.16%) |
Oct 14, 2020 | 42.65 | 42.67 | 42.54 | 42.62 | 758,678 | +0.00(+0.00%) |
Oct 13, 2020 | 42.65 | 42.72 | 42.56 | 42.62 | 675,963 | -0.03(-0.07%) |
Oct 12, 2020 | 42.65 | 42.85 | 42.58 | 42.65 | 563,556 | +0.09(+0.21%) |
Oct 09, 2020 | 42.62 | 42.66 | 42.50 | 42.56 | 486,700 | -0.06(-0.14%) |
Oct 08, 2020 | 42.70 | 42.70 | 42.54 | 42.62 | 459,188 | -0.08(-0.19%) |
Oct 07, 2020 | 42.67 | 42.75 | 42.53 | 42.70 | 380,804 | +0.02(+0.05%) |
Oct 06, 2020 | 42.50 | 42.78 | 42.47 | 42.68 | 782,435 | +0.18(+0.42%) |
Oct 05, 2020 | 42.40 | 42.52 | 42.40 | 42.50 | 1,957,096 | +0.03(+0.07%) |
Oct 02, 2020 | 42.50 | 42.51 | 42.22 | 42.47 | 987,100 | -0.11(-0.26%) |