Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.81 | 47.08 | 45.85 | 45.85 | 2,974,536 | -1.30(-2.75%) |
Feb 25, 2021 | 48.14 | 48.21 | 47.05 | 47.15 | 3,613,871 | -0.99(-2.06%) |
Feb 24, 2021 | 46.61 | 48.26 | 46.32 | 48.14 | 3,094,286 | +1.83(+3.94%) |
Feb 23, 2021 | 45.63 | 46.55 | 45.51 | 46.32 | 2,134,296 | +1.34(+2.97%) |
Feb 22, 2021 | 44.46 | 45.24 | 44.46 | 44.98 | 1,359,174 | +0.40(+0.90%) |
Feb 19, 2021 | 44.41 | 44.76 | 44.20 | 44.58 | 1,269,825 | +0.50(+1.12%) |
Feb 18, 2021 | 43.97 | 44.15 | 43.74 | 44.08 | 1,020,608 | +0.07(+0.16%) |
Feb 17, 2021 | 43.92 | 44.14 | 43.78 | 44.01 | 1,017,852 | -0.15(-0.34%) |
Feb 16, 2021 | 44.25 | 44.48 | 44.06 | 44.16 | 1,704,573 | +0.17(+0.39%) |
Feb 12, 2021 | 43.63 | 44.07 | 43.54 | 43.99 | 914,518 | +0.18(+0.41%) |
Feb 11, 2021 | 43.73 | 43.85 | 43.55 | 43.81 | 824,605 | +0.09(+0.20%) |
Feb 10, 2021 | 43.97 | 43.98 | 43.50 | 43.72 | 967,865 | -0.19(-0.43%) |
Feb 09, 2021 | 43.73 | 44.00 | 43.59 | 43.91 | 990,337 | +0.18(+0.41%) |
Feb 08, 2021 | 43.27 | 43.74 | 43.23 | 43.73 | 1,278,047 | +0.58(+1.35%) |
Feb 05, 2021 | 43.01 | 43.22 | 42.90 | 43.15 | 1,547,587 | +0.26(+0.61%) |
Feb 04, 2021 | 42.59 | 42.90 | 42.52 | 42.89 | 1,126,896 | +0.37(+0.87%) |
Feb 03, 2021 | 42.64 | 42.64 | 42.36 | 42.52 | 1,069,980 | -0.07(-0.17%) |
Feb 02, 2021 | 42.25 | 42.67 | 42.23 | 42.59 | 1,108,098 | +0.62(+1.48%) |
Feb 01, 2021 | 42.14 | 42.30 | 41.94 | 41.97 | 1,176,720 | +0.05(+0.11%) |
Jan 29, 2021 | 42.25 | 42.38 | 41.67 | 41.92 | 2,016,287 | -0.57(-1.33%) |
Jan 28, 2021 | 42.14 | 42.81 | 41.72 | 42.49 | 2,354,758 | +0.53(+1.28%) |
Jan 27, 2021 | 42.48 | 42.62 | 41.89 | 41.95 | 2,137,684 | -1.16(-2.68%) |
Jan 26, 2021 | 43.42 | 43.42 | 42.97 | 43.11 | 825,255 | -0.05(-0.13%) |
Jan 25, 2021 | 42.71 | 43.18 | 42.64 | 43.16 | 1,299,414 | +0.29(+0.68%) |
Jan 22, 2021 | 43.16 | 43.19 | 42.68 | 42.87 | 1,440,169 | -0.70(-1.61%) |
Jan 21, 2021 | 43.94 | 44.00 | 43.45 | 43.57 | 2,041,993 | -0.35(-0.81%) |
Jan 20, 2021 | 43.91 | 44.07 | 43.71 | 43.93 | 1,091,888 | +0.21(+0.49%) |
Jan 19, 2021 | 43.49 | 43.93 | 43.41 | 43.71 | 1,265,973 | +0.33(+0.76%) |
Jan 15, 2021 | 43.12 | 43.55 | 43.02 | 43.38 | 1,932,259 | -0.18(-0.42%) |
Jan 14, 2021 | 42.86 | 43.74 | 42.60 | 43.56 | 1,232,700 | +0.82(+1.91%) |
Jan 13, 2021 | 42.57 | 42.91 | 42.48 | 42.75 | 1,936,913 | +0.14(+0.33%) |
Jan 12, 2021 | 42.06 | 42.66 | 41.95 | 42.60 | 1,275,150 | +0.68(+1.61%) |
Jan 11, 2021 | 41.60 | 42.10 | 41.50 | 41.93 | 1,062,389 | -0.19(-0.45%) |
Jan 08, 2021 | 42.52 | 42.75 | 41.96 | 42.12 | 1,554,833 | -0.72(-1.69%) |
Jan 07, 2021 | 42.68 | 42.86 | 42.35 | 42.84 | 1,352,625 | +0.31(+0.72%) |
Jan 06, 2021 | 42.05 | 42.68 | 41.98 | 42.53 | 2,869,010 | +0.36(+0.86%) |
Jan 05, 2021 | 41.61 | 42.30 | 41.61 | 42.17 | 2,032,500 | +0.51(+1.23%) |
Jan 04, 2021 | 42.17 | 42.34 | 41.51 | 41.66 | 4,708,623 | -0.14(-0.34%) |
Dec 31, 2020 | 41.80 | 41.80 | 41.80 | 844,435 | +0.10(+0.24%) | |
Dec 30, 2020 | 41.68 | 41.94 | 41.61 | 41.70 | 844,435 | +0.22(+0.52%) |
Dec 29, 2020 | 41.59 | 41.69 | 41.42 | 41.49 | 756,165 | +0.07(+0.17%) |
Dec 28, 2020 | 41.60 | 41.85 | 41.36 | 41.42 | 674,869 | +0.04(+0.09%) |
Dec 24, 2020 | 41.41 | 41.41 | 41.13 | 41.38 | 477,672 | +0.17(+0.41%) |
Dec 23, 2020 | 40.93 | 41.34 | 40.92 | 41.21 | 1,381,187 | +0.48(+1.18%) |
Dec 22, 2020 | 41.00 | 41.00 | 40.56 | 40.73 | 964,861 | -0.13(-0.32%) |
Dec 21, 2020 | 40.56 | 41.03 | 40.31 | 40.86 | 1,345,790 | -0.26(-0.64%) |
Dec 18, 2020 | 41.36 | 41.36 | 41.07 | 41.12 | 1,326,882 | -0.29(-0.71%) |
Dec 17, 2020 | 41.47 | 41.53 | 41.23 | 41.42 | 755,388 | +0.09(+0.21%) |
Dec 16, 2020 | 41.40 | 41.48 | 41.08 | 41.33 | 1,033,983 | -0.20(-0.48%) |
Dec 15, 2020 | 41.65 | 41.83 | 41.49 | 41.53 | 1,134,533 | +0.22(+0.52%) |
Dec 14, 2020 | 42.07 | 42.15 | 41.30 | 41.31 | 979,033 | -0.30(-0.72%) |
Dec 11, 2020 | 41.10 | 41.65 | 41.07 | 41.62 | 1,105,045 | +0.09(+0.22%) |
Dec 10, 2020 | 41.18 | 41.59 | 41.05 | 41.52 | 841,467 | +0.25(+0.60%) |
Dec 09, 2020 | 41.45 | 41.55 | 41.08 | 41.28 | 1,068,992 | +0.11(+0.26%) |
Dec 08, 2020 | 40.61 | 41.27 | 40.61 | 41.17 | 1,552,197 | +0.54(+1.33%) |
Dec 07, 2020 | 40.64 | 40.84 | 40.47 | 40.63 | 1,545,417 | -0.25(-0.61%) |
Dec 04, 2020 | 40.19 | 41.00 | 40.04 | 40.87 | 1,973,000 | +0.90(+2.24%) |
Dec 03, 2020 | 39.68 | 40.13 | 39.68 | 39.98 | 1,703,126 | +0.36(+0.92%) |
Dec 02, 2020 | 39.11 | 39.61 | 38.67 | 39.61 | 2,431,067 | +0.74(+1.91%) |