Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.81 | 44.92 | 43.91 | 44.06 | 2,948,296 | -0.65(-1.45%) |
Feb 25, 2021 | 45.27 | 45.74 | 44.66 | 44.71 | 2,027,771 | -0.53(-1.18%) |
Feb 24, 2021 | 44.55 | 45.31 | 44.10 | 45.24 | 1,911,066 | +0.53(+1.18%) |
Feb 23, 2021 | 44.96 | 45.05 | 44.24 | 44.72 | 3,107,393 | -0.41(-0.90%) |
Feb 22, 2021 | 45.70 | 45.70 | 44.61 | 45.12 | 2,856,251 | -0.90(-1.95%) |
Feb 19, 2021 | 46.26 | 46.47 | 45.98 | 46.02 | 2,099,963 | -0.14(-0.31%) |
Feb 18, 2021 | 45.97 | 46.35 | 45.76 | 46.16 | 2,227,219 | +0.06(+0.13%) |
Feb 17, 2021 | 45.64 | 46.24 | 45.56 | 46.10 | 2,443,015 | +0.22(+0.49%) |
Feb 16, 2021 | 45.43 | 45.94 | 45.05 | 45.88 | 2,667,373 | +0.64(+1.41%) |
Feb 12, 2021 | 45.41 | 45.73 | 45.19 | 45.24 | 1,521,853 | -0.12(-0.27%) |
Feb 11, 2021 | 45.58 | 45.64 | 45.12 | 45.36 | 1,462,536 | -0.03(-0.07%) |
Feb 10, 2021 | 45.88 | 46.01 | 44.97 | 45.39 | 1,647,979 | -0.21(-0.46%) |
Feb 09, 2021 | 45.45 | 45.87 | 45.25 | 45.60 | 1,320,155 | +0.22(+0.48%) |
Feb 08, 2021 | 45.60 | 45.83 | 45.22 | 45.39 | 1,548,395 | -0.04(-0.10%) |
Feb 05, 2021 | 45.82 | 46.05 | 45.23 | 45.43 | 2,134,486 | -0.31(-0.68%) |
Feb 04, 2021 | 45.45 | 46.33 | 45.34 | 45.74 | 2,586,573 | +0.45(+0.99%) |
Feb 03, 2021 | 45.33 | 45.60 | 44.93 | 45.30 | 2,759,956 | -0.14(-0.32%) |
Feb 02, 2021 | 44.33 | 45.60 | 44.16 | 45.44 | 2,834,501 | +1.27(+2.89%) |
Feb 01, 2021 | 43.50 | 44.31 | 43.17 | 44.16 | 2,740,987 | +1.06(+2.47%) |
Jan 29, 2021 | 44.00 | 44.00 | 42.76 | 43.10 | 3,522,326 | -1.20(-2.70%) |
Jan 28, 2021 | 45.04 | 45.68 | 44.28 | 44.30 | 3,073,999 | -0.69(-1.54%) |
Jan 27, 2021 | 44.77 | 45.77 | 43.83 | 44.99 | 4,995,128 | +0.02(+0.05%) |
Jan 26, 2021 | 45.48 | 45.66 | 44.76 | 44.97 | 3,039,677 | -0.37(-0.82%) |
Jan 25, 2021 | 44.78 | 45.51 | 44.52 | 45.34 | 2,624,194 | +0.60(+1.34%) |
Jan 22, 2021 | 45.02 | 45.09 | 44.36 | 44.74 | 3,536,763 | -0.31(-0.69%) |
Jan 21, 2021 | 45.91 | 46.01 | 44.75 | 45.05 | 2,173,990 | -0.72(-1.58%) |
Jan 20, 2021 | 45.68 | 45.98 | 45.09 | 45.78 | 3,976,393 | +0.45(+0.99%) |
Jan 19, 2021 | 45.31 | 45.56 | 44.68 | 45.33 | 2,812,798 | +0.71(+1.59%) |
Jan 15, 2021 | 45.07 | 45.41 | 44.41 | 44.62 | 8,643,713 | -0.67(-1.47%) |
Jan 14, 2021 | 45.63 | 45.65 | 44.86 | 45.29 | 3,010,081 | -0.11(-0.25%) |
Jan 13, 2021 | 45.27 | 45.72 | 45.24 | 45.40 | 4,439,330 | +0.18(+0.40%) |
Jan 12, 2021 | 44.92 | 45.46 | 44.88 | 45.22 | 2,970,614 | +0.33(+0.72%) |
Jan 11, 2021 | 44.04 | 45.20 | 43.97 | 44.89 | 3,543,900 | +0.67(+1.51%) |
Jan 08, 2021 | 43.15 | 44.33 | 43.15 | 44.23 | 2,469,991 | +0.64(+1.47%) |
Jan 07, 2021 | 43.00 | 43.61 | 42.91 | 43.59 | 2,767,300 | +0.45(+1.03%) |
Jan 06, 2021 | 42.17 | 43.49 | 42.03 | 43.14 | 3,209,949 | +1.09(+2.60%) |
Jan 05, 2021 | 42.15 | 42.39 | 41.91 | 42.05 | 3,458,034 | -0.01(-0.03%) |
Jan 04, 2021 | 42.61 | 42.67 | 41.64 | 42.06 | 4,531,410 | -0.23(-0.55%) |
Dec 31, 2020 | 42.29 | 42.29 | 42.29 | 1,254,391 | +0.83(+2.00%) | |
Dec 30, 2020 | 41.35 | 41.59 | 41.25 | 41.47 | 1,254,391 | +0.32(+0.77%) |
Dec 29, 2020 | 41.31 | 41.38 | 41.07 | 41.15 | 952,826 | +0.09(+0.23%) |
Dec 28, 2020 | 41.13 | 41.17 | 40.76 | 41.05 | 1,439,571 | +0.07(+0.18%) |
Dec 24, 2020 | 40.78 | 41.02 | 40.65 | 40.98 | 601,962 | +0.21(+0.52%) |
Dec 23, 2020 | 41.58 | 41.66 | 40.76 | 40.77 | 1,547,730 | -0.62(-1.50%) |
Dec 22, 2020 | 40.47 | 41.54 | 40.38 | 41.39 | 3,267,534 | +0.59(+1.44%) |
Dec 21, 2020 | 40.73 | 40.96 | 39.60 | 40.80 | 3,491,255 | -0.18(-0.43%) |
Dec 18, 2020 | 40.84 | 41.31 | 40.77 | 40.98 | 5,364,933 | +0.03(+0.08%) |
Dec 17, 2020 | 40.73 | 41.25 | 40.56 | 40.94 | 3,299,575 | +0.45(+1.10%) |
Dec 16, 2020 | 40.75 | 40.88 | 40.37 | 40.50 | 3,484,962 | -0.06(-0.15%) |
Dec 15, 2020 | 39.76 | 40.90 | 39.71 | 40.56 | 2,673,073 | +1.04(+2.62%) |
Dec 14, 2020 | 40.38 | 40.82 | 39.48 | 39.52 | 2,010,513 | -0.52(-1.30%) |
Dec 11, 2020 | 39.69 | 40.14 | 39.51 | 40.04 | 1,727,738 | +0.22(+0.54%) |
Dec 10, 2020 | 40.07 | 40.26 | 39.71 | 39.82 | 2,204,481 | -0.35(-0.88%) |
Dec 09, 2020 | 41.07 | 41.31 | 39.53 | 40.18 | 3,048,982 | -0.81(-1.98%) |
Dec 08, 2020 | 40.94 | 41.17 | 40.56 | 40.99 | 1,950,122 | +0.03(+0.07%) |
Dec 07, 2020 | 39.97 | 41.09 | 39.97 | 40.96 | 5,319,868 | +1.04(+2.60%) |
Dec 04, 2020 | 39.78 | 40.47 | 39.73 | 39.92 | 2,668,029 | +0.13(+0.32%) |
Dec 03, 2020 | 40.42 | 40.48 | 39.28 | 39.80 | 5,855,357 | -1.27(-3.08%) |
Dec 02, 2020 | 41.17 | 41.26 | 40.71 | 41.06 | 1,793,601 | -0.17(-0.42%) |