Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.80 | 43.24 | 41.40 | 41.55 | 1,889,298 | -1.09(-2.55%) |
Feb 25, 2021 | 42.68 | 42.99 | 42.40 | 42.64 | 1,432,688 | -0.14(-0.34%) |
Feb 24, 2021 | 43.58 | 43.58 | 42.57 | 42.79 | 1,661,237 | -0.63(-1.45%) |
Feb 23, 2021 | 42.80 | 43.82 | 42.63 | 43.42 | 2,088,384 | +0.99(+2.33%) |
Feb 22, 2021 | 42.76 | 43.00 | 41.85 | 42.43 | 1,486,078 | -0.45(-1.05%) |
Feb 19, 2021 | 45.00 | 45.00 | 42.80 | 42.88 | 2,111,797 | -0.88(-2.02%) |
Feb 18, 2021 | 43.16 | 43.83 | 43.16 | 43.76 | 1,161,648 | +0.35(+0.80%) |
Feb 17, 2021 | 43.30 | 43.55 | 43.08 | 43.41 | 1,109,807 | +0.36(+0.85%) |
Feb 16, 2021 | 43.70 | 43.81 | 42.98 | 43.05 | 1,253,351 | -0.42(-0.97%) |
Feb 12, 2021 | 43.81 | 43.98 | 43.31 | 43.47 | 1,409,753 | -0.38(-0.86%) |
Feb 11, 2021 | 44.23 | 44.47 | 43.66 | 43.85 | 1,014,009 | -0.37(-0.83%) |
Feb 10, 2021 | 44.24 | 44.58 | 43.98 | 44.22 | 889,078 | +0.25(+0.57%) |
Feb 09, 2021 | 44.36 | 44.51 | 43.44 | 43.97 | 927,167 | -0.20(-0.45%) |
Feb 08, 2021 | 44.71 | 45.01 | 44.07 | 44.17 | 972,771 | -0.56(-1.25%) |
Feb 05, 2021 | 44.52 | 44.89 | 44.39 | 44.72 | 864,669 | +0.20(+0.46%) |
Feb 04, 2021 | 44.05 | 44.79 | 43.84 | 44.52 | 1,027,268 | +0.31(+0.70%) |
Feb 03, 2021 | 44.47 | 44.96 | 44.15 | 44.21 | 1,351,298 | +0.08(+0.18%) |
Feb 02, 2021 | 44.23 | 44.93 | 43.90 | 44.13 | 1,183,939 | +0.06(+0.14%) |
Feb 01, 2021 | 43.88 | 44.48 | 43.44 | 44.07 | 1,373,540 | +0.27(+0.62%) |
Jan 29, 2021 | 43.86 | 44.24 | 43.27 | 43.80 | 1,999,936 | -0.28(-0.63%) |
Jan 28, 2021 | 44.04 | 44.93 | 43.72 | 44.08 | 1,373,542 | +0.34(+0.79%) |
Jan 27, 2021 | 44.32 | 44.74 | 43.31 | 43.73 | 1,626,783 | -0.77(-1.73%) |
Jan 26, 2021 | 45.09 | 45.09 | 44.24 | 44.50 | 1,206,752 | -0.59(-1.31%) |
Jan 25, 2021 | 44.11 | 45.25 | 43.79 | 45.09 | 2,470,044 | +0.97(+2.21%) |
Jan 22, 2021 | 44.48 | 44.48 | 43.49 | 44.11 | 1,437,450 | -0.30(-0.68%) |
Jan 21, 2021 | 44.44 | 44.78 | 44.20 | 44.42 | 1,030,739 | -0.15(-0.34%) |
Jan 20, 2021 | 44.03 | 44.77 | 43.95 | 44.57 | 2,091,145 | +0.26(+0.58%) |
Jan 19, 2021 | 44.52 | 44.75 | 43.78 | 44.31 | 2,166,393 | +0.14(+0.32%) |
Jan 15, 2021 | 42.80 | 44.26 | 42.60 | 44.17 | 1,850,742 | +1.23(+2.87%) |
Jan 14, 2021 | 43.46 | 43.48 | 42.46 | 42.94 | 1,048,837 | -0.58(-1.34%) |
Jan 13, 2021 | 43.03 | 43.70 | 42.84 | 43.52 | 1,065,695 | +0.64(+1.49%) |
Jan 12, 2021 | 43.21 | 43.34 | 42.15 | 42.88 | 1,031,248 | -0.46(-1.07%) |
Jan 11, 2021 | 44.04 | 44.25 | 43.06 | 43.35 | 1,145,735 | -0.71(-1.62%) |
Jan 08, 2021 | 43.93 | 44.17 | 43.45 | 44.06 | 1,325,559 | +0.21(+0.49%) |
Jan 07, 2021 | 45.49 | 45.49 | 43.83 | 43.85 | 1,475,732 | -1.69(-3.71%) |
Jan 06, 2021 | 45.16 | 45.78 | 44.85 | 45.53 | 1,086,332 | +0.67(+1.50%) |
Jan 05, 2021 | 45.09 | 45.35 | 44.66 | 44.86 | 1,084,278 | -0.22(-0.49%) |
Jan 04, 2021 | 46.01 | 46.02 | 44.88 | 45.08 | 904,624 | -0.93(-2.02%) |
Dec 31, 2020 | 46.01 | 46.01 | 46.01 | 631,445 | +0.69(+1.52%) | |
Dec 30, 2020 | 45.11 | 45.53 | 44.96 | 45.32 | 631,445 | +0.25(+0.55%) |
Dec 29, 2020 | 45.19 | 45.45 | 44.87 | 45.07 | 1,174,513 | +0.15(+0.34%) |
Dec 28, 2020 | 44.95 | 45.37 | 44.76 | 44.92 | 832,810 | +0.26(+0.58%) |
Dec 24, 2020 | 44.27 | 44.70 | 42.51 | 44.66 | 832,296 | +0.43(+0.97%) |
Dec 23, 2020 | 45.06 | 45.25 | 44.23 | 44.23 | 1,125,984 | -0.57(-1.27%) |
Dec 22, 2020 | 44.92 | 44.95 | 44.56 | 44.80 | 1,186,876 | -0.15(-0.33%) |
Dec 21, 2020 | 45.12 | 45.36 | 44.07 | 44.95 | 1,895,485 | -0.63(-1.39%) |
Dec 18, 2020 | 46.04 | 46.33 | 45.24 | 45.58 | 2,914,214 | -0.61(-1.31%) |
Dec 17, 2020 | 46.28 | 46.70 | 46.13 | 46.19 | 1,371,050 | +0.08(+0.17%) |
Dec 16, 2020 | 46.95 | 47.19 | 46.09 | 46.11 | 1,544,350 | -0.66(-1.41%) |
Dec 15, 2020 | 46.03 | 46.95 | 45.72 | 46.77 | 1,241,009 | +0.93(+2.03%) |
Dec 14, 2020 | 46.61 | 46.85 | 45.82 | 45.84 | 759,020 | -0.33(-0.71%) |
Dec 11, 2020 | 46.05 | 46.28 | 45.92 | 46.16 | 907,450 | -0.14(-0.30%) |
Dec 10, 2020 | 46.42 | 46.75 | 45.97 | 46.30 | 1,138,118 | -0.39(-0.83%) |
Dec 09, 2020 | 47.15 | 47.19 | 46.36 | 46.69 | 1,301,301 | -0.42(-0.88%) |
Dec 08, 2020 | 47.41 | 47.60 | 46.92 | 47.11 | 1,318,278 | -0.51(-1.08%) |
Dec 07, 2020 | 47.34 | 47.65 | 47.08 | 47.62 | 1,419,090 | +0.41(+0.86%) |
Dec 04, 2020 | 47.62 | 48.01 | 47.02 | 47.21 | 1,422,442 | -0.43(-0.90%) |
Dec 03, 2020 | 47.94 | 47.94 | 47.21 | 47.64 | 1,663,409 | -0.41(-0.85%) |
Dec 02, 2020 | 47.45 | 48.08 | 47.04 | 48.05 | 1,581,567 | +0.40(+0.84%) |