Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.59 | 48.43 | 46.45 | 47.74 | 2,694,551 | -0.27(-0.56%) |
Feb 25, 2021 | 50.66 | 50.90 | 47.72 | 48.01 | 2,770,232 | -1.86(-3.72%) |
Feb 24, 2021 | 48.18 | 50.47 | 48.18 | 49.86 | 2,845,497 | +2.08(+4.36%) |
Feb 23, 2021 | 48.43 | 48.54 | 46.76 | 47.78 | 2,059,438 | -0.12(-0.25%) |
Feb 22, 2021 | 46.54 | 48.62 | 46.54 | 47.90 | 3,430,005 | +1.26(+2.70%) |
Feb 19, 2021 | 45.59 | 47.10 | 45.39 | 46.64 | 2,490,128 | +1.70(+3.77%) |
Feb 18, 2021 | 45.16 | 45.62 | 44.58 | 44.94 | 1,694,597 | -0.82(-1.80%) |
Feb 17, 2021 | 45.23 | 46.15 | 45.06 | 45.77 | 2,161,434 | +0.30(+0.66%) |
Feb 16, 2021 | 44.77 | 46.10 | 44.48 | 45.46 | 3,738,698 | +1.52(+3.46%) |
Feb 12, 2021 | 43.43 | 44.70 | 43.36 | 43.94 | 1,454,312 | +0.46(+1.06%) |
Feb 11, 2021 | 43.69 | 44.27 | 42.85 | 43.48 | 1,608,263 | -0.48(-1.09%) |
Feb 10, 2021 | 43.41 | 44.47 | 42.92 | 43.96 | 2,086,485 | +0.82(+1.91%) |
Feb 09, 2021 | 43.82 | 44.05 | 43.13 | 43.14 | 1,507,976 | -0.97(-2.21%) |
Feb 08, 2021 | 43.31 | 44.15 | 42.95 | 44.11 | 2,261,281 | +1.23(+2.88%) |
Feb 05, 2021 | 42.59 | 43.05 | 41.98 | 42.88 | 1,776,195 | +0.91(+2.16%) |
Feb 04, 2021 | 39.73 | 42.46 | 39.55 | 41.97 | 2,882,354 | +1.12(+2.75%) |
Feb 03, 2021 | 39.77 | 40.96 | 39.68 | 40.85 | 1,885,458 | +1.02(+2.57%) |
Feb 02, 2021 | 39.45 | 40.33 | 39.40 | 39.82 | 1,746,810 | +0.97(+2.51%) |
Feb 01, 2021 | 38.77 | 38.98 | 37.62 | 38.85 | 1,711,457 | +0.66(+1.74%) |
Jan 29, 2021 | 39.20 | 39.56 | 37.43 | 38.19 | 3,473,885 | -2.58(-6.32%) |
Jan 28, 2021 | 40.08 | 41.20 | 39.86 | 40.76 | 1,402,959 | +1.44(+3.67%) |
Jan 27, 2021 | 39.56 | 40.39 | 38.96 | 39.32 | 1,988,999 | -1.91(-4.64%) |
Jan 26, 2021 | 42.59 | 42.88 | 41.15 | 41.23 | 1,098,516 | -0.86(-2.05%) |
Jan 25, 2021 | 41.74 | 42.32 | 41.27 | 42.10 | 2,017,183 | -0.46(-1.08%) |
Jan 22, 2021 | 42.23 | 42.88 | 41.96 | 42.56 | 2,329,186 | -0.43(-1.00%) |
Jan 21, 2021 | 43.94 | 44.26 | 42.97 | 42.99 | 1,208,857 | -1.06(-2.40%) |
Jan 20, 2021 | 44.23 | 44.73 | 43.94 | 44.05 | 1,191,744 | -0.12(-0.27%) |
Jan 19, 2021 | 43.55 | 44.61 | 43.16 | 44.16 | 2,290,668 | +1.02(+2.35%) |
Jan 15, 2021 | 43.47 | 43.84 | 42.88 | 43.15 | 1,756,181 | -1.13(-2.56%) |
Jan 14, 2021 | 43.78 | 44.55 | 43.51 | 44.28 | 2,416,233 | +0.91(+2.11%) |
Jan 13, 2021 | 43.60 | 43.99 | 43.02 | 43.37 | 2,133,045 | -0.53(-1.20%) |
Jan 12, 2021 | 43.54 | 44.39 | 43.10 | 43.89 | 1,528,333 | +0.68(+1.57%) |
Jan 11, 2021 | 43.03 | 43.73 | 42.46 | 43.21 | 2,336,898 | +0.06(+0.14%) |
Jan 08, 2021 | 44.20 | 44.26 | 42.35 | 43.16 | 1,531,030 | -0.67(-1.53%) |
Jan 07, 2021 | 44.58 | 44.85 | 43.54 | 43.83 | 2,591,790 | +0.05(+0.11%) |
Jan 06, 2021 | 42.42 | 44.62 | 42.34 | 43.78 | 2,779,987 | +2.88(+7.05%) |
Jan 05, 2021 | 40.67 | 41.51 | 40.55 | 40.90 | 1,450,529 | +0.24(+0.59%) |
Jan 04, 2021 | 42.29 | 42.44 | 40.21 | 40.65 | 1,660,159 | -1.24(-2.96%) |
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 825,306 | +0.61(+1.47%) | |
Dec 30, 2020 | 41.22 | 41.64 | 41.06 | 41.29 | 825,306 | +0.35(+0.85%) |
Dec 29, 2020 | 41.64 | 41.94 | 40.65 | 40.94 | 928,087 | -0.61(-1.46%) |
Dec 28, 2020 | 41.84 | 42.79 | 41.38 | 41.55 | 1,479,275 | +0.12(+0.30%) |
Dec 24, 2020 | 41.55 | 41.60 | 40.84 | 41.42 | 581,697 | -0.17(-0.42%) |
Dec 23, 2020 | 40.64 | 41.80 | 40.55 | 41.60 | 1,602,646 | +1.65(+4.13%) |
Dec 22, 2020 | 40.61 | 40.83 | 39.93 | 39.95 | 5,687,115 | -0.38(-0.95%) |
Dec 21, 2020 | 40.10 | 40.61 | 39.35 | 40.33 | 1,339,556 | -0.15(-0.37%) |
Dec 18, 2020 | 40.99 | 41.55 | 39.75 | 40.48 | 3,835,069 | -0.71(-1.72%) |
Dec 17, 2020 | 40.90 | 41.38 | 40.65 | 41.19 | 1,658,050 | -0.65(-1.55%) |
Dec 16, 2020 | 42.28 | 42.30 | 41.53 | 41.84 | 1,382,990 | -0.10(-0.24%) |
Dec 15, 2020 | 42.39 | 42.39 | 40.70 | 41.94 | 2,392,577 | +0.26(+0.62%) |
Dec 14, 2020 | 43.67 | 43.69 | 41.54 | 41.68 | 2,830,544 | -1.07(-2.49%) |
Dec 11, 2020 | 42.73 | 43.23 | 42.19 | 42.74 | 1,569,405 | -1.10(-2.51%) |
Dec 10, 2020 | 42.93 | 44.08 | 42.66 | 43.84 | 1,496,410 | +0.05(+0.11%) |
Dec 09, 2020 | 44.88 | 45.54 | 43.57 | 43.79 | 2,900,376 | -0.39(-0.89%) |
Dec 08, 2020 | 43.56 | 44.72 | 43.31 | 44.19 | 2,104,049 | -0.10(-0.23%) |
Dec 07, 2020 | 44.70 | 44.96 | 43.86 | 44.28 | 2,462,930 | -1.29(-2.83%) |
Dec 04, 2020 | 44.48 | 45.63 | 44.17 | 45.58 | 2,057,074 | +2.10(+4.83%) |
Dec 03, 2020 | 42.91 | 44.04 | 42.59 | 43.48 | 2,280,662 | +0.72(+1.67%) |
Dec 02, 2020 | 41.29 | 43.12 | 40.80 | 42.76 | 2,770,632 | +1.21(+2.91%) |