Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.35 | 42.60 | 41.02 | 41.10 | 2,851,528 | -1.28(-3.01%) |
Feb 25, 2021 | 43.21 | 43.79 | 42.35 | 42.38 | 3,157,126 | -1.09(-2.51%) |
Feb 24, 2021 | 43.62 | 43.85 | 42.94 | 43.47 | 3,284,745 | +0.03(+0.06%) |
Feb 23, 2021 | 41.96 | 43.64 | 41.45 | 43.44 | 3,725,505 | +1.72(+4.12%) |
Feb 22, 2021 | 41.24 | 41.99 | 41.08 | 41.72 | 2,395,846 | +0.67(+1.62%) |
Feb 19, 2021 | 41.47 | 42.34 | 40.99 | 41.06 | 3,303,659 | -0.13(-0.31%) |
Feb 18, 2021 | 41.79 | 42.18 | 41.13 | 41.19 | 2,361,535 | -0.78(-1.85%) |
Feb 17, 2021 | 41.06 | 42.08 | 40.85 | 41.96 | 3,220,234 | +0.81(+1.98%) |
Feb 16, 2021 | 41.33 | 41.74 | 40.34 | 41.15 | 3,866,346 | +0.45(+1.11%) |
Feb 12, 2021 | 41.13 | 41.47 | 40.28 | 40.70 | 5,138,136 | -0.45(-1.10%) |
Feb 11, 2021 | 42.53 | 42.99 | 40.16 | 41.15 | 8,842,313 | -4.14(-9.15%) |
Feb 10, 2021 | 45.08 | 45.57 | 44.43 | 45.29 | 3,253,854 | +0.30(+0.66%) |
Feb 09, 2021 | 45.19 | 45.48 | 44.53 | 45.00 | 2,056,488 | -0.06(-0.12%) |
Feb 08, 2021 | 45.25 | 45.52 | 44.63 | 45.05 | 1,970,997 | -0.24(-0.53%) |
Feb 05, 2021 | 45.52 | 46.13 | 44.96 | 45.29 | 2,258,275 | -0.07(-0.16%) |
Feb 04, 2021 | 45.77 | 46.09 | 44.92 | 45.37 | 1,911,204 | -0.29(-0.63%) |
Feb 03, 2021 | 45.51 | 46.01 | 45.06 | 45.65 | 2,005,840 | +0.44(+0.98%) |
Feb 02, 2021 | 45.85 | 46.10 | 44.95 | 45.21 | 2,043,234 | -0.57(-1.25%) |
Feb 01, 2021 | 46.74 | 47.12 | 45.35 | 45.78 | 2,699,114 | -0.60(-1.30%) |
Jan 29, 2021 | 48.13 | 48.56 | 46.06 | 46.38 | 2,717,868 | -1.68(-3.50%) |
Jan 28, 2021 | 50.66 | 51.15 | 47.97 | 48.07 | 2,281,907 | -2.78(-5.47%) |
Jan 27, 2021 | 48.84 | 51.88 | 48.60 | 50.85 | 4,091,466 | +1.53(+3.11%) |
Jan 26, 2021 | 48.27 | 49.34 | 48.01 | 49.32 | 2,752,336 | +1.55(+3.25%) |
Jan 25, 2021 | 46.24 | 48.49 | 46.19 | 47.76 | 1,973,877 | +1.04(+2.24%) |
Jan 22, 2021 | 46.38 | 46.90 | 46.19 | 46.72 | 1,388,293 | -0.12(-0.26%) |
Jan 21, 2021 | 47.26 | 47.52 | 46.24 | 46.84 | 1,687,795 | -0.45(-0.96%) |
Jan 20, 2021 | 48.07 | 48.20 | 46.72 | 47.29 | 2,165,238 | -0.82(-1.71%) |
Jan 19, 2021 | 48.96 | 49.19 | 47.87 | 48.11 | 1,928,952 | -0.47(-0.97%) |
Jan 15, 2021 | 49.23 | 49.31 | 48.36 | 48.59 | 2,006,094 | -0.89(-1.79%) |
Jan 14, 2021 | 48.67 | 49.68 | 48.17 | 49.47 | 2,057,833 | +1.12(+2.31%) |
Jan 13, 2021 | 47.58 | 49.22 | 47.31 | 48.35 | 2,823,692 | +0.41(+0.85%) |
Jan 12, 2021 | 46.24 | 48.37 | 46.24 | 47.95 | 3,138,821 | +2.01(+4.37%) |
Jan 11, 2021 | 45.24 | 46.29 | 45.15 | 45.94 | 2,376,423 | +0.17(+0.36%) |
Jan 08, 2021 | 45.48 | 45.82 | 45.15 | 45.77 | 1,226,625 | +0.32(+0.71%) |
Jan 07, 2021 | 45.67 | 46.02 | 45.02 | 45.45 | 2,074,717 | -0.09(-0.20%) |
Jan 06, 2021 | 44.28 | 46.28 | 44.26 | 45.54 | 3,634,437 | +2.08(+4.79%) |
Jan 05, 2021 | 42.45 | 43.74 | 42.20 | 43.46 | 2,832,351 | +1.25(+2.96%) |
Jan 04, 2021 | 43.02 | 43.02 | 41.44 | 42.21 | 2,008,217 | +0.43(+1.02%) |
Dec 31, 2020 | 41.79 | 41.79 | 41.79 | 1,299,848 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.90 | 42.21 | 41.61 | 41.83 | 1,299,848 | -0.28(-0.66%) |
Dec 29, 2020 | 42.45 | 42.75 | 41.91 | 42.11 | 2,281,154 | +0.06(+0.13%) |
Dec 28, 2020 | 42.38 | 42.47 | 41.58 | 42.06 | 2,386,381 | +0.01(+0.02%) |
Dec 24, 2020 | 42.17 | 42.17 | 41.51 | 42.05 | 543,833 | +0.07(+0.18%) |
Dec 23, 2020 | 41.33 | 42.13 | 41.23 | 41.97 | 1,218,354 | +0.90(+2.18%) |
Dec 22, 2020 | 41.20 | 41.64 | 40.60 | 41.08 | 3,008,903 | -0.15(-0.36%) |
Dec 21, 2020 | 41.12 | 41.45 | 40.65 | 41.22 | 1,500,175 | -0.86(-2.04%) |
Dec 18, 2020 | 42.33 | 42.37 | 41.43 | 42.08 | 3,159,725 | -0.43(-1.00%) |
Dec 17, 2020 | 43.29 | 43.40 | 42.11 | 42.51 | 1,922,442 | -0.28(-0.65%) |
Dec 16, 2020 | 42.25 | 43.29 | 42.25 | 42.79 | 3,599,411 | +0.22(+0.52%) |
Dec 15, 2020 | 42.84 | 42.90 | 42.26 | 42.57 | 1,641,614 | +0.10(+0.24%) |
Dec 14, 2020 | 44.29 | 44.64 | 42.45 | 42.46 | 2,496,335 | -1.28(-2.92%) |
Dec 11, 2020 | 44.03 | 44.68 | 43.54 | 43.74 | 1,807,658 | -0.84(-1.89%) |
Dec 10, 2020 | 44.41 | 44.89 | 44.23 | 44.58 | 1,926,349 | +0.12(+0.27%) |
Dec 09, 2020 | 44.66 | 44.66 | 44.01 | 44.46 | 2,048,926 | +0.14(+0.31%) |
Dec 08, 2020 | 43.63 | 44.96 | 43.63 | 44.32 | 2,460,906 | +0.25(+0.57%) |
Dec 07, 2020 | 43.80 | 44.36 | 43.37 | 44.07 | 2,263,381 | +0.11(+0.25%) |
Dec 04, 2020 | 43.44 | 43.98 | 43.02 | 43.96 | 1,894,061 | +0.80(+1.86%) |
Dec 03, 2020 | 42.09 | 43.22 | 42.00 | 43.16 | 1,981,428 | +1.28(+3.05%) |
Dec 02, 2020 | 42.60 | 42.74 | 41.43 | 41.88 | 3,520,240 | -0.89(-2.08%) |