Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.42 | 41.44 | 40.91 | 41.10 | 1,591,800 | +0.52(+1.28%) |
Feb 25, 2021 | 41.43 | 41.45 | 40.28 | 40.58 | 1,535,564 | -0.98(-2.36%) |
Feb 24, 2021 | 41.45 | 41.86 | 41.30 | 41.56 | 817,041 | +0.11(+0.27%) |
Feb 23, 2021 | 41.51 | 41.67 | 41.31 | 41.45 | 1,009,164 | -0.56(-1.33%) |
Feb 22, 2021 | 42.20 | 42.27 | 42.00 | 42.01 | 1,674,702 | -0.16(-0.38%) |
Feb 19, 2021 | 42.58 | 42.59 | 42.14 | 42.17 | 719,400 | -0.67(-1.56%) |
Feb 18, 2021 | 42.76 | 43.00 | 42.64 | 42.84 | 1,195,877 | +0.09(+0.21%) |
Feb 17, 2021 | 43.00 | 43.07 | 42.58 | 42.75 | 2,645,398 | -0.72(-1.66%) |
Feb 16, 2021 | 43.92 | 43.97 | 43.45 | 43.47 | 2,668,403 | -0.26(-0.59%) |
Feb 12, 2021 | 43.72 | 44.05 | 43.70 | 43.73 | 2,417,900 | +0.02(+0.05%) |
Feb 11, 2021 | 43.74 | 43.97 | 43.60 | 43.71 | 3,050,479 | +0.05(+0.11%) |
Feb 10, 2021 | 43.83 | 43.94 | 43.41 | 43.66 | 2,829,900 | -0.19(-0.43%) |
Feb 09, 2021 | 43.38 | 43.95 | 43.32 | 43.85 | 1,493,718 | +1.03(+2.41%) |
Feb 08, 2021 | 42.97 | 43.21 | 42.70 | 42.82 | 1,282,906 | -0.13(-0.31%) |
Feb 05, 2021 | 43.15 | 43.24 | 42.72 | 42.95 | 2,404,700 | -0.75(-1.70%) |
Feb 04, 2021 | 42.81 | 43.85 | 42.75 | 43.70 | 3,169,619 | +0.45(+1.04%) |
Feb 03, 2021 | 43.10 | 43.45 | 42.75 | 43.25 | 1,766,166 | -0.13(-0.30%) |
Feb 02, 2021 | 43.53 | 43.61 | 43.28 | 43.38 | 3,041,767 | -0.12(-0.28%) |
Feb 01, 2021 | 43.76 | 43.78 | 43.50 | 43.50 | 1,362,715 | +0.09(+0.21%) |
Jan 29, 2021 | 43.44 | 43.62 | 42.92 | 43.41 | 3,669,200 | -1.16(-2.60%) |
Jan 28, 2021 | 44.72 | 45.09 | 44.57 | 44.57 | 2,224,540 | +0.10(+0.22%) |
Jan 27, 2021 | 45.16 | 45.30 | 44.45 | 44.47 | 2,239,631 | -1.23(-2.69%) |
Jan 26, 2021 | 45.63 | 45.80 | 45.37 | 45.70 | 2,029,212 | +0.00(+0.00%) |
Jan 25, 2021 | 45.27 | 45.76 | 45.18 | 45.70 | 1,185,114 | +0.52(+1.15%) |
Jan 22, 2021 | 44.89 | 45.28 | 44.85 | 45.18 | 1,358,300 | +0.22(+0.49%) |
Jan 21, 2021 | 45.02 | 45.02 | 44.68 | 44.96 | 3,053,290 | -0.23(-0.51%) |
Jan 20, 2021 | 44.84 | 45.31 | 44.82 | 45.19 | 2,332,491 | +0.21(+0.47%) |
Jan 19, 2021 | 44.81 | 44.98 | 44.63 | 44.98 | 3,643,190 | +0.42(+0.94%) |
Jan 15, 2021 | 44.22 | 44.71 | 44.18 | 44.56 | 2,197,200 | +0.61(+1.39%) |
Jan 14, 2021 | 43.95 | 44.15 | 43.85 | 43.95 | 3,007,492 | -0.07(-0.16%) |
Jan 13, 2021 | 43.72 | 44.12 | 43.60 | 44.02 | 3,213,930 | -0.11(-0.25%) |
Jan 12, 2021 | 43.98 | 44.17 | 43.90 | 44.13 | 2,092,227 | +0.30(+0.68%) |
Jan 11, 2021 | 43.58 | 44.14 | 43.54 | 43.83 | 1,897,777 | +1.19(+2.79%) |
Jan 08, 2021 | 42.49 | 42.81 | 42.28 | 42.64 | 2,544,900 | +0.39(+0.92%) |
Jan 07, 2021 | 42.47 | 42.51 | 42.14 | 42.25 | 3,552,156 | -0.76(-1.77%) |
Jan 06, 2021 | 42.80 | 43.31 | 42.78 | 43.01 | 1,911,352 | -0.76(-1.74%) |
Jan 05, 2021 | 43.77 | 43.95 | 43.31 | 43.77 | 3,655,681 | -0.11(-0.25%) |
Jan 04, 2021 | 43.98 | 44.07 | 43.58 | 43.88 | 2,738,548 | +0.04(+0.09%) |
Dec 31, 2020 | 43.84 | 43.84 | 43.84 | 1,275,517 | +0.00(+0.00%) | |
Dec 30, 2020 | 43.59 | 44.00 | 43.56 | 43.84 | 1,275,517 | +0.53(+1.22%) |
Dec 29, 2020 | 43.33 | 43.62 | 43.26 | 43.31 | 2,698,990 | +0.27(+0.63%) |
Dec 28, 2020 | 42.99 | 43.10 | 42.87 | 43.04 | 1,237,212 | +0.49(+1.15%) |
Dec 24, 2020 | 42.46 | 42.65 | 42.35 | 42.55 | 721,600 | +0.06(+0.14%) |
Dec 23, 2020 | 42.75 | 42.80 | 42.38 | 42.49 | 1,841,599 | -0.34(-0.79%) |
Dec 22, 2020 | 43.07 | 43.07 | 42.73 | 42.83 | 3,065,842 | -0.36(-0.83%) |
Dec 21, 2020 | 42.91 | 43.27 | 42.41 | 43.19 | 2,388,965 | -0.78(-1.77%) |
Dec 18, 2020 | 43.82 | 43.99 | 43.66 | 43.97 | 4,429,500 | +0.31(+0.71%) |
Dec 17, 2020 | 43.80 | 43.86 | 43.60 | 43.66 | 2,045,282 | +0.15(+0.34%) |
Dec 16, 2020 | 43.28 | 43.66 | 43.12 | 43.51 | 1,292,328 | +0.50(+1.16%) |
Dec 15, 2020 | 42.93 | 43.06 | 42.68 | 43.01 | 925,315 | +0.33(+0.77%) |
Dec 14, 2020 | 42.87 | 43.15 | 42.67 | 42.68 | 1,137,216 | -0.53(-1.23%) |
Dec 11, 2020 | 43.06 | 43.30 | 42.85 | 43.21 | 1,429,600 | +0.03(+0.07%) |
Dec 10, 2020 | 43.22 | 43.41 | 43.04 | 43.18 | 881,977 | -0.13(-0.30%) |
Dec 09, 2020 | 43.19 | 43.34 | 42.87 | 43.31 | 965,137 | +0.47(+1.10%) |
Dec 08, 2020 | 41.90 | 42.95 | 41.85 | 42.84 | 1,786,755 | +0.10(+0.22%) |
Dec 07, 2020 | 42.62 | 42.85 | 42.58 | 42.74 | 700,784 | +0.06(+0.15%) |
Dec 04, 2020 | 42.20 | 42.68 | 42.19 | 42.68 | 1,147,000 | +0.92(+2.20%) |
Dec 03, 2020 | 42.14 | 42.22 | 41.70 | 41.76 | 997,353 | -0.41(-0.97%) |
Dec 02, 2020 | 42.24 | 42.47 | 42.05 | 42.17 | 901,857 | +0.44(+1.05%) |