Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.83 | 47.46 | 46.60 | 46.81 | 803,450 | +0.31(+0.66%) |
Feb 25, 2021 | 46.96 | 47.11 | 45.92 | 46.50 | 699,878 | -0.50(-1.05%) |
Feb 24, 2021 | 45.20 | 47.24 | 45.08 | 47.00 | 493,526 | +1.33(+2.92%) |
Feb 23, 2021 | 44.85 | 45.91 | 44.21 | 45.66 | 1,112,077 | +0.37(+0.82%) |
Feb 22, 2021 | 45.95 | 46.05 | 45.26 | 45.29 | 537,538 | -1.07(-2.31%) |
Feb 19, 2021 | 46.89 | 47.31 | 46.15 | 46.37 | 763,805 | -0.48(-1.02%) |
Feb 18, 2021 | 47.47 | 47.75 | 46.68 | 46.84 | 569,371 | -0.97(-2.03%) |
Feb 17, 2021 | 47.46 | 48.04 | 46.84 | 47.82 | 865,233 | +0.35(+0.74%) |
Feb 16, 2021 | 46.72 | 47.51 | 46.47 | 47.46 | 741,080 | +1.14(+2.47%) |
Feb 12, 2021 | 46.08 | 46.81 | 45.53 | 46.32 | 776,465 | +0.77(+1.68%) |
Feb 11, 2021 | 44.13 | 47.85 | 42.55 | 45.56 | 1,256,681 | -0.04(-0.08%) |
Feb 10, 2021 | 44.82 | 46.00 | 44.55 | 45.59 | 1,153,112 | +1.14(+2.57%) |
Feb 09, 2021 | 44.09 | 45.02 | 43.84 | 44.45 | 1,107,610 | +0.23(+0.51%) |
Feb 08, 2021 | 44.12 | 44.48 | 43.99 | 44.22 | 621,792 | +0.40(+0.90%) |
Feb 05, 2021 | 44.00 | 44.26 | 43.75 | 43.83 | 591,788 | -0.07(-0.16%) |
Feb 04, 2021 | 43.00 | 44.44 | 42.79 | 43.90 | 603,079 | +0.90(+2.09%) |
Feb 03, 2021 | 43.67 | 44.19 | 42.85 | 43.00 | 842,159 | -0.83(-1.89%) |
Feb 02, 2021 | 42.23 | 44.12 | 42.23 | 43.83 | 513,901 | +2.03(+4.85%) |
Feb 01, 2021 | 41.08 | 42.16 | 40.68 | 41.80 | 418,830 | +1.13(+2.79%) |
Jan 29, 2021 | 41.23 | 41.51 | 40.34 | 40.67 | 419,770 | -0.88(-2.12%) |
Jan 28, 2021 | 40.34 | 41.76 | 40.18 | 41.55 | 456,715 | +1.44(+3.59%) |
Jan 27, 2021 | 40.84 | 41.77 | 40.01 | 40.11 | 622,943 | -1.28(-3.09%) |
Jan 26, 2021 | 40.83 | 41.70 | 40.65 | 41.39 | 438,932 | +0.70(+1.73%) |
Jan 25, 2021 | 40.77 | 41.14 | 40.39 | 40.68 | 332,909 | -0.09(-0.22%) |
Jan 22, 2021 | 40.97 | 41.28 | 40.74 | 40.77 | 413,885 | -0.43(-1.05%) |
Jan 21, 2021 | 41.94 | 42.14 | 40.99 | 41.21 | 510,807 | -0.59(-1.42%) |
Jan 20, 2021 | 41.32 | 41.94 | 41.13 | 41.80 | 778,839 | +0.68(+1.64%) |
Jan 19, 2021 | 40.83 | 41.33 | 40.62 | 41.13 | 982,000 | +0.48(+1.17%) |
Jan 15, 2021 | 40.93 | 41.13 | 40.18 | 40.65 | 758,919 | -0.58(-1.40%) |
Jan 14, 2021 | 41.86 | 42.22 | 41.19 | 41.22 | 582,353 | -0.43(-1.04%) |
Jan 13, 2021 | 42.08 | 42.08 | 41.42 | 41.66 | 413,190 | -0.24(-0.58%) |
Jan 12, 2021 | 42.11 | 42.31 | 41.59 | 41.90 | 511,924 | -0.19(-0.45%) |
Jan 11, 2021 | 42.58 | 42.84 | 42.05 | 42.09 | 634,266 | -0.69(-1.62%) |
Jan 08, 2021 | 43.13 | 43.45 | 42.58 | 42.78 | 609,667 | +0.10(+0.23%) |
Jan 07, 2021 | 42.57 | 43.14 | 42.24 | 42.68 | 619,595 | +0.70(+1.67%) |
Jan 06, 2021 | 41.87 | 42.58 | 41.22 | 41.98 | 809,358 | +0.42(+1.02%) |
Jan 05, 2021 | 41.98 | 42.44 | 41.48 | 41.56 | 976,722 | -0.48(-1.14%) |
Jan 04, 2021 | 42.59 | 42.67 | 41.62 | 42.03 | 640,531 | -0.33(-0.79%) |
Dec 31, 2020 | 42.37 | 42.37 | 42.37 | 384,195 | -0.58(-1.34%) | |
Dec 30, 2020 | 43.12 | 43.48 | 42.79 | 42.94 | 384,195 | -0.05(-0.10%) |
Dec 29, 2020 | 43.86 | 44.03 | 42.93 | 42.99 | 603,933 | -0.72(-1.65%) |
Dec 28, 2020 | 44.60 | 44.70 | 43.59 | 43.71 | 661,472 | -0.47(-1.06%) |
Dec 24, 2020 | 44.21 | 44.36 | 43.94 | 44.18 | 246,865 | -0.06(-0.14%) |
Dec 23, 2020 | 44.47 | 44.90 | 44.17 | 44.24 | 471,476 | -0.08(-0.18%) |
Dec 22, 2020 | 44.52 | 44.75 | 44.25 | 44.32 | 551,570 | -0.26(-0.59%) |
Dec 21, 2020 | 44.02 | 44.77 | 43.54 | 44.58 | 663,204 | +0.10(+0.22%) |
Dec 18, 2020 | 44.41 | 44.84 | 44.34 | 44.48 | 2,978,819 | +0.22(+0.49%) |
Dec 17, 2020 | 44.24 | 44.64 | 44.01 | 44.27 | 633,923 | +0.13(+0.31%) |
Dec 16, 2020 | 44.24 | 44.39 | 43.80 | 44.13 | 604,607 | +0.15(+0.35%) |
Dec 15, 2020 | 43.43 | 44.01 | 43.35 | 43.98 | 719,149 | +0.67(+1.55%) |
Dec 14, 2020 | 43.88 | 43.88 | 43.12 | 43.31 | 587,994 | -0.11(-0.25%) |
Dec 11, 2020 | 43.19 | 43.68 | 43.04 | 43.42 | 404,175 | +0.13(+0.31%) |
Dec 10, 2020 | 43.12 | 43.33 | 42.68 | 43.28 | 385,059 | +0.08(+0.19%) |
Dec 09, 2020 | 43.26 | 43.61 | 42.80 | 43.20 | 536,131 | +0.07(+0.17%) |
Dec 08, 2020 | 42.34 | 43.17 | 42.10 | 43.13 | 362,180 | +0.70(+1.64%) |
Dec 07, 2020 | 42.06 | 42.53 | 41.85 | 42.43 | 463,399 | +0.46(+1.11%) |
Dec 04, 2020 | 41.53 | 42.09 | 41.53 | 41.97 | 393,987 | +0.46(+1.10%) |
Dec 03, 2020 | 41.04 | 41.77 | 41.03 | 41.51 | 736,086 | +0.54(+1.33%) |
Dec 02, 2020 | 40.94 | 41.05 | 40.19 | 40.97 | 632,097 | +0.00(+0.00%) |