Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.13 | 42.37 | 41.13 | 41.63 | 712,957 | -0.06(-0.14%) |
Feb 25, 2021 | 42.72 | 43.15 | 41.39 | 41.69 | 710,847 | -1.16(-2.72%) |
Feb 24, 2021 | 42.82 | 42.98 | 42.06 | 42.85 | 803,795 | -0.09(-0.21%) |
Feb 23, 2021 | 42.60 | 42.96 | 41.32 | 42.94 | 1,139,117 | -0.64(-1.47%) |
Feb 22, 2021 | 44.57 | 44.57 | 43.47 | 43.58 | 642,371 | -1.27(-2.84%) |
Feb 19, 2021 | 44.97 | 45.07 | 44.60 | 44.85 | 475,575 | +0.20(+0.44%) |
Feb 18, 2021 | 44.48 | 44.80 | 43.98 | 44.65 | 510,123 | -0.05(-0.11%) |
Feb 17, 2021 | 44.76 | 44.76 | 44.09 | 44.70 | 701,834 | -0.24(-0.53%) |
Feb 16, 2021 | 45.90 | 46.04 | 44.72 | 44.94 | 885,954 | -0.68(-1.49%) |
Feb 12, 2021 | 45.43 | 45.64 | 45.09 | 45.62 | 526,377 | +0.14(+0.30%) |
Feb 11, 2021 | 45.46 | 45.60 | 45.03 | 45.48 | 444,835 | +0.19(+0.41%) |
Feb 10, 2021 | 45.56 | 45.71 | 44.67 | 45.29 | 594,759 | -0.32(-0.69%) |
Feb 09, 2021 | 45.27 | 45.74 | 45.08 | 45.61 | 595,888 | +0.52(+1.16%) |
Feb 08, 2021 | 45.12 | 45.45 | 44.84 | 45.09 | 758,235 | +0.34(+0.75%) |
Feb 05, 2021 | 44.82 | 45.02 | 44.64 | 44.75 | 572,313 | +0.08(+0.18%) |
Feb 04, 2021 | 44.19 | 44.74 | 44.04 | 44.67 | 916,424 | +0.81(+1.84%) |
Feb 03, 2021 | 44.86 | 44.97 | 43.83 | 43.87 | 895,883 | -1.16(-2.58%) |
Feb 02, 2021 | 44.62 | 45.11 | 44.43 | 45.03 | 737,883 | +0.91(+2.06%) |
Feb 01, 2021 | 43.70 | 44.23 | 43.37 | 44.12 | 506,882 | +0.81(+1.87%) |
Jan 29, 2021 | 43.92 | 44.12 | 43.02 | 43.31 | 684,362 | -0.86(-1.94%) |
Jan 28, 2021 | 43.96 | 44.52 | 43.90 | 44.17 | 762,198 | +0.22(+0.49%) |
Jan 27, 2021 | 43.51 | 44.69 | 43.19 | 43.95 | 814,387 | -0.36(-0.82%) |
Jan 26, 2021 | 44.78 | 44.87 | 44.29 | 44.32 | 998,246 | -0.40(-0.90%) |
Jan 25, 2021 | 45.35 | 45.73 | 43.97 | 44.72 | 904,587 | -0.36(-0.79%) |
Jan 22, 2021 | 44.72 | 45.12 | 44.61 | 45.08 | 474,054 | +0.20(+0.44%) |
Jan 21, 2021 | 45.42 | 45.51 | 44.80 | 44.88 | 828,481 | -0.36(-0.81%) |
Jan 20, 2021 | 45.20 | 45.46 | 44.92 | 45.25 | 1,449,768 | +0.52(+1.17%) |
Jan 19, 2021 | 44.50 | 44.77 | 44.18 | 44.72 | 991,599 | +0.55(+1.25%) |
Jan 15, 2021 | 44.37 | 44.56 | 43.91 | 44.17 | 703,223 | -0.14(-0.31%) |
Jan 14, 2021 | 44.48 | 44.69 | 44.21 | 44.31 | 821,954 | +0.10(+0.22%) |
Jan 13, 2021 | 44.76 | 44.89 | 44.15 | 44.21 | 897,704 | -0.57(-1.28%) |
Jan 12, 2021 | 44.54 | 44.89 | 44.39 | 44.78 | 2,762,281 | +0.40(+0.91%) |
Jan 11, 2021 | 44.01 | 44.77 | 43.44 | 44.38 | 700,728 | +0.03(+0.07%) |
Jan 08, 2021 | 44.21 | 44.64 | 43.98 | 44.35 | 1,008,950 | +0.61(+1.40%) |
Jan 07, 2021 | 43.07 | 43.81 | 42.73 | 43.74 | 3,028,258 | +1.12(+2.64%) |
Jan 06, 2021 | 42.71 | 43.14 | 42.20 | 42.61 | 809,527 | -0.45(-1.05%) |
Jan 05, 2021 | 42.74 | 43.11 | 42.55 | 43.07 | 794,720 | +0.13(+0.30%) |
Jan 04, 2021 | 43.97 | 44.01 | 42.24 | 42.94 | 1,023,556 | -0.83(-1.89%) |
Dec 31, 2020 | 43.77 | 43.77 | 43.77 | 502,508 | +0.03(+0.07%) | |
Dec 30, 2020 | 43.65 | 43.93 | 43.64 | 43.74 | 502,508 | +0.24(+0.54%) |
Dec 29, 2020 | 44.39 | 44.45 | 43.31 | 43.50 | 657,298 | -0.65(-1.47%) |
Dec 28, 2020 | 45.04 | 45.07 | 44.13 | 44.15 | 827,133 | -0.40(-0.91%) |
Dec 24, 2020 | 44.87 | 44.92 | 44.28 | 44.56 | 533,374 | -0.14(-0.32%) |
Dec 23, 2020 | 45.06 | 45.17 | 44.43 | 44.70 | 1,051,904 | -0.15(-0.33%) |
Dec 22, 2020 | 43.86 | 44.84 | 43.66 | 44.84 | 2,314,575 | +1.34(+3.08%) |
Dec 21, 2020 | 42.75 | 43.56 | 42.64 | 43.50 | 1,153,655 | +0.30(+0.68%) |
Dec 18, 2020 | 41.51 | 43.23 | 41.45 | 43.21 | 1,312,010 | +2.06(+5.01%) |
Dec 17, 2020 | 40.76 | 41.20 | 40.69 | 41.15 | 679,143 | +0.70(+1.73%) |
Dec 16, 2020 | 40.26 | 40.63 | 40.17 | 40.45 | 532,504 | +0.36(+0.91%) |
Dec 15, 2020 | 39.99 | 40.12 | 39.72 | 40.08 | 592,918 | +0.38(+0.97%) |
Dec 14, 2020 | 39.77 | 40.20 | 39.69 | 39.70 | 561,780 | +0.16(+0.40%) |
Dec 11, 2020 | 39.23 | 39.56 | 38.98 | 39.54 | 336,145 | +0.13(+0.33%) |
Dec 10, 2020 | 38.48 | 39.53 | 37.97 | 39.41 | 300,139 | +0.74(+1.91%) |
Dec 09, 2020 | 39.68 | 39.72 | 38.32 | 38.67 | 736,450 | -1.17(-2.94%) |
Dec 08, 2020 | 39.20 | 39.97 | 39.20 | 39.85 | 501,624 | +0.57(+1.46%) |
Dec 07, 2020 | 39.10 | 39.39 | 38.96 | 39.28 | 325,938 | +0.15(+0.38%) |
Dec 04, 2020 | 38.74 | 39.25 | 38.62 | 39.13 | 337,464 | +0.40(+1.04%) |
Dec 03, 2020 | 38.17 | 39.15 | 38.17 | 38.72 | 538,386 | +1.05(+2.80%) |
Dec 02, 2020 | 37.61 | 37.74 | 37.21 | 37.67 | 565,525 | -0.28(-0.73%) |