Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.27 | 45.27 | 44.76 | 44.78 | 6,570,400 | -0.43(-0.95%) |
Feb 25, 2021 | 46.15 | 46.24 | 45.15 | 45.21 | 6,022,733 | -0.76(-1.64%) |
Feb 24, 2021 | 45.39 | 46.01 | 45.29 | 45.97 | 9,793,798 | +0.44(+0.96%) |
Feb 23, 2021 | 45.36 | 45.63 | 44.98 | 45.53 | 3,745,486 | -0.01(-0.02%) |
Feb 22, 2021 | 45.53 | 45.81 | 45.47 | 45.54 | 7,053,004 | -0.13(-0.28%) |
Feb 19, 2021 | 45.73 | 45.91 | 45.59 | 45.67 | 2,384,800 | +0.22(+0.48%) |
Feb 18, 2021 | 45.36 | 45.47 | 45.11 | 45.45 | 2,007,315 | -0.11(-0.24%) |
Feb 17, 2021 | 45.53 | 45.61 | 45.31 | 45.56 | 3,010,748 | -0.43(-0.93%) |
Feb 16, 2021 | 46.03 | 46.13 | 45.90 | 45.99 | 2,075,807 | +0.23(+0.50%) |
Feb 12, 2021 | 45.36 | 45.77 | 45.36 | 45.76 | 3,176,300 | +0.20(+0.44%) |
Feb 11, 2021 | 45.47 | 45.56 | 45.29 | 45.56 | 3,054,454 | +0.38(+0.84%) |
Feb 10, 2021 | 45.51 | 45.57 | 45.00 | 45.18 | 2,914,677 | -0.23(-0.51%) |
Feb 09, 2021 | 45.27 | 45.47 | 45.19 | 45.41 | 1,408,225 | +0.12(+0.26%) |
Feb 08, 2021 | 45.29 | 45.42 | 45.10 | 45.29 | 1,936,729 | +0.22(+0.49%) |
Feb 05, 2021 | 44.99 | 45.12 | 44.83 | 45.07 | 1,559,300 | +0.39(+0.87%) |
Feb 04, 2021 | 44.48 | 44.69 | 44.44 | 44.68 | 2,458,492 | +0.13(+0.29%) |
Feb 03, 2021 | 44.45 | 44.61 | 44.31 | 44.55 | 2,349,927 | +0.08(+0.18%) |
Feb 02, 2021 | 44.21 | 44.51 | 44.11 | 44.47 | 2,251,938 | +0.62(+1.41%) |
Feb 01, 2021 | 43.95 | 43.95 | 43.67 | 43.85 | 3,637,040 | +0.54(+1.25%) |
Jan 29, 2021 | 43.79 | 43.87 | 43.12 | 43.31 | 5,366,900 | -0.80(-1.81%) |
Jan 28, 2021 | 44.01 | 44.36 | 43.94 | 44.11 | 5,619,128 | +0.57(+1.31%) |
Jan 27, 2021 | 43.61 | 44.05 | 43.17 | 43.54 | 6,645,100 | -1.18(-2.64%) |
Jan 26, 2021 | 44.78 | 44.82 | 44.53 | 44.72 | 2,154,931 | +0.30(+0.68%) |
Jan 25, 2021 | 44.26 | 44.42 | 43.94 | 44.42 | 5,471,817 | -0.45(-1.00%) |
Jan 22, 2021 | 44.75 | 45.01 | 44.75 | 44.87 | 2,258,100 | -0.32(-0.71%) |
Jan 21, 2021 | 45.15 | 45.23 | 44.90 | 45.19 | 3,274,694 | +0.15(+0.33%) |
Jan 20, 2021 | 44.91 | 45.06 | 44.77 | 45.04 | 1,745,512 | +0.24(+0.54%) |
Jan 19, 2021 | 44.89 | 44.89 | 44.57 | 44.80 | 4,949,060 | +0.40(+0.90%) |
Jan 15, 2021 | 44.66 | 44.73 | 44.16 | 44.40 | 6,595,300 | -0.88(-1.94%) |
Jan 14, 2021 | 45.09 | 45.41 | 45.09 | 45.28 | 4,433,158 | +0.20(+0.44%) |
Jan 13, 2021 | 45.07 | 45.26 | 44.96 | 45.08 | 2,543,076 | -0.08(-0.18%) |
Jan 12, 2021 | 45.00 | 45.18 | 44.78 | 45.16 | 9,728,893 | +0.10(+0.22%) |
Jan 11, 2021 | 44.82 | 45.19 | 44.79 | 45.06 | 7,109,280 | -0.74(-1.62%) |
Jan 08, 2021 | 45.74 | 45.84 | 45.37 | 45.80 | 3,799,300 | +0.23(+0.50%) |
Jan 07, 2021 | 45.42 | 45.62 | 45.35 | 45.57 | 10,395,966 | +0.19(+0.42%) |
Jan 06, 2021 | 45.09 | 45.59 | 45.02 | 45.38 | 4,334,203 | +0.52(+1.16%) |
Jan 05, 2021 | 44.53 | 44.96 | 44.48 | 44.86 | 2,190,602 | +0.26(+0.58%) |
Jan 04, 2021 | 45.28 | 45.32 | 44.33 | 44.60 | 4,195,553 | +0.52(+1.18%) |
Dec 31, 2020 | 44.08 | 44.08 | 44.08 | 1,498,121 | -0.57(-1.28%) | |
Dec 30, 2020 | 44.83 | 44.96 | 44.63 | 44.65 | 1,498,121 | +0.01(+0.02%) |
Dec 29, 2020 | 44.89 | 44.95 | 44.52 | 44.64 | 2,613,909 | +0.13(+0.29%) |
Dec 28, 2020 | 44.54 | 44.67 | 44.42 | 44.51 | 2,568,129 | +0.38(+0.86%) |
Dec 24, 2020 | 44.02 | 44.17 | 43.98 | 44.13 | 1,626,800 | +0.07(+0.16%) |
Dec 23, 2020 | 44.02 | 44.13 | 43.91 | 44.06 | 2,302,908 | +0.60(+1.38%) |
Dec 22, 2020 | 43.57 | 43.60 | 43.37 | 43.46 | 4,808,604 | -0.09(-0.21%) |
Dec 21, 2020 | 42.88 | 43.65 | 42.71 | 43.55 | 5,348,081 | -0.70(-1.58%) |
Dec 18, 2020 | 44.45 | 44.45 | 44.10 | 44.25 | 4,330,800 | -0.19(-0.43%) |
Dec 17, 2020 | 44.47 | 44.58 | 44.37 | 44.44 | 6,116,677 | +0.37(+0.84%) |
Dec 16, 2020 | 43.98 | 44.15 | 43.76 | 44.07 | 2,597,313 | +0.20(+0.46%) |
Dec 15, 2020 | 43.63 | 43.89 | 43.53 | 43.87 | 2,774,266 | +0.57(+1.32%) |
Dec 14, 2020 | 43.56 | 43.65 | 43.26 | 43.30 | 4,169,323 | -0.53(-1.21%) |
Dec 11, 2020 | 43.76 | 43.90 | 43.58 | 43.83 | 5,598,100 | -0.33(-0.75%) |
Dec 10, 2020 | 43.78 | 44.28 | 43.78 | 44.16 | 3,747,950 | +0.12(+0.27%) |
Dec 09, 2020 | 44.35 | 44.35 | 43.82 | 44.04 | 2,637,911 | -0.20(-0.45%) |
Dec 08, 2020 | 44.02 | 44.27 | 44.02 | 44.24 | 1,318,513 | +0.12(+0.27%) |
Dec 07, 2020 | 44.15 | 44.30 | 44.06 | 44.12 | 2,237,951 | -0.27(-0.61%) |
Dec 04, 2020 | 44.28 | 44.44 | 44.25 | 44.39 | 6,929,100 | +0.41(+0.93%) |
Dec 03, 2020 | 44.14 | 44.24 | 43.88 | 43.98 | 2,859,965 | +0.00(+0.00%) |
Dec 02, 2020 | 43.73 | 44.03 | 43.68 | 43.98 | 3,264,608 | +0.03(+0.07%) |