Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.99 | 42.24 | 40.67 | 40.75 | 2,876,243 | -1.27(-3.01%) |
Feb 25, 2021 | 42.84 | 43.41 | 41.99 | 42.02 | 3,184,489 | -1.08(-2.51%) |
Feb 24, 2021 | 43.24 | 43.47 | 42.58 | 43.10 | 3,313,215 | +0.03(+0.06%) |
Feb 23, 2021 | 41.60 | 43.26 | 41.09 | 43.07 | 3,757,795 | +1.71(+4.12%) |
Feb 22, 2021 | 40.89 | 41.63 | 40.72 | 41.37 | 2,416,611 | +0.66(+1.62%) |
Feb 19, 2021 | 41.12 | 41.98 | 40.64 | 40.71 | 3,332,292 | -0.13(-0.31%) |
Feb 18, 2021 | 41.43 | 41.81 | 40.78 | 40.83 | 2,382,003 | -0.77(-1.85%) |
Feb 17, 2021 | 40.71 | 41.72 | 40.50 | 41.60 | 3,248,144 | +0.81(+1.98%) |
Feb 16, 2021 | 40.97 | 41.38 | 39.99 | 40.80 | 3,899,856 | +0.45(+1.11%) |
Feb 12, 2021 | 40.78 | 41.12 | 39.94 | 40.35 | 5,182,669 | -0.45(-1.10%) |
Feb 11, 2021 | 42.16 | 42.62 | 39.82 | 40.80 | 8,918,951 | -4.11(-9.15%) |
Feb 10, 2021 | 44.69 | 45.18 | 44.05 | 44.90 | 3,282,056 | +0.29(+0.66%) |
Feb 09, 2021 | 44.80 | 45.09 | 44.14 | 44.61 | 2,074,312 | -0.05(-0.12%) |
Feb 08, 2021 | 44.86 | 45.13 | 44.24 | 44.67 | 1,988,080 | -0.24(-0.53%) |
Feb 05, 2021 | 45.13 | 45.74 | 44.57 | 44.90 | 2,277,848 | -0.07(-0.16%) |
Feb 04, 2021 | 45.38 | 45.69 | 44.54 | 44.98 | 1,927,768 | -0.28(-0.63%) |
Feb 03, 2021 | 45.12 | 45.62 | 44.67 | 45.26 | 2,023,225 | +0.44(+0.98%) |
Feb 02, 2021 | 45.45 | 45.70 | 44.56 | 44.82 | 2,060,943 | -0.57(-1.25%) |
Feb 01, 2021 | 46.33 | 46.71 | 44.96 | 45.39 | 2,722,508 | -0.60(-1.30%) |
Jan 29, 2021 | 47.72 | 48.14 | 45.67 | 45.99 | 2,741,424 | -1.67(-3.50%) |
Jan 28, 2021 | 50.22 | 50.71 | 47.55 | 47.65 | 2,301,684 | -2.76(-5.47%) |
Jan 27, 2021 | 48.42 | 51.43 | 48.19 | 50.41 | 4,126,928 | +1.52(+3.11%) |
Jan 26, 2021 | 47.86 | 48.92 | 47.60 | 48.89 | 2,776,191 | +1.54(+3.25%) |
Jan 25, 2021 | 45.84 | 48.08 | 45.79 | 47.35 | 1,990,985 | +1.04(+2.24%) |
Jan 22, 2021 | 45.98 | 46.50 | 45.79 | 46.32 | 1,400,326 | -0.12(-0.26%) |
Jan 21, 2021 | 46.86 | 47.11 | 45.84 | 46.44 | 1,702,424 | -0.45(-0.96%) |
Jan 20, 2021 | 47.65 | 47.78 | 46.32 | 46.88 | 2,184,005 | -0.82(-1.71%) |
Jan 19, 2021 | 48.53 | 48.76 | 47.46 | 47.70 | 1,945,670 | -0.47(-0.97%) |
Jan 15, 2021 | 48.81 | 48.88 | 47.95 | 48.17 | 2,023,481 | -0.88(-1.79%) |
Jan 14, 2021 | 48.25 | 49.25 | 47.76 | 49.05 | 2,075,669 | +1.11(+2.31%) |
Jan 13, 2021 | 47.17 | 48.80 | 46.90 | 47.94 | 2,848,165 | +0.40(+0.85%) |
Jan 12, 2021 | 45.84 | 47.96 | 45.84 | 47.54 | 3,166,025 | +1.99(+4.37%) |
Jan 11, 2021 | 44.85 | 45.89 | 44.76 | 45.55 | 2,397,020 | +0.17(+0.36%) |
Jan 08, 2021 | 45.09 | 45.42 | 44.77 | 45.38 | 1,237,256 | +0.32(+0.71%) |
Jan 07, 2021 | 45.28 | 45.63 | 44.63 | 45.06 | 2,092,699 | -0.09(-0.20%) |
Jan 06, 2021 | 43.90 | 45.89 | 43.88 | 45.15 | 3,665,937 | +2.06(+4.79%) |
Jan 05, 2021 | 42.09 | 43.36 | 41.84 | 43.09 | 2,856,900 | +1.24(+2.96%) |
Jan 04, 2021 | 42.65 | 42.65 | 41.08 | 41.85 | 2,025,622 | +0.42(+1.02%) |
Dec 31, 2020 | 41.43 | 41.43 | 41.43 | 1,311,114 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.54 | 41.85 | 41.26 | 41.48 | 1,311,114 | -0.27(-0.66%) |
Dec 29, 2020 | 42.09 | 42.38 | 41.55 | 41.75 | 2,300,925 | +0.05(+0.13%) |
Dec 28, 2020 | 42.02 | 42.11 | 41.22 | 41.70 | 2,407,065 | +0.01(+0.02%) |
Dec 24, 2020 | 41.81 | 41.81 | 41.15 | 41.69 | 548,546 | +0.07(+0.18%) |
Dec 23, 2020 | 40.97 | 41.77 | 40.88 | 41.61 | 1,228,914 | +0.89(+2.18%) |
Dec 22, 2020 | 40.84 | 41.28 | 40.26 | 40.72 | 3,034,982 | -0.15(-0.36%) |
Dec 21, 2020 | 40.77 | 41.09 | 40.30 | 40.87 | 1,513,178 | -0.85(-2.04%) |
Dec 18, 2020 | 41.97 | 42.01 | 41.08 | 41.72 | 3,187,111 | -0.42(-1.00%) |
Dec 17, 2020 | 42.91 | 43.02 | 41.75 | 42.14 | 1,939,104 | -0.27(-0.65%) |
Dec 16, 2020 | 41.89 | 42.91 | 41.89 | 42.42 | 3,630,608 | +0.22(+0.52%) |
Dec 15, 2020 | 42.47 | 42.53 | 41.90 | 42.20 | 1,655,842 | +0.10(+0.24%) |
Dec 14, 2020 | 43.90 | 44.25 | 42.08 | 42.10 | 2,517,971 | -1.27(-2.92%) |
Dec 11, 2020 | 43.65 | 44.30 | 43.16 | 43.36 | 1,823,325 | -0.83(-1.89%) |
Dec 10, 2020 | 44.03 | 44.50 | 43.85 | 44.20 | 1,943,045 | +0.12(+0.27%) |
Dec 09, 2020 | 44.28 | 44.28 | 43.63 | 44.08 | 2,066,684 | +0.14(+0.31%) |
Dec 08, 2020 | 43.25 | 44.57 | 43.25 | 43.94 | 2,482,235 | +0.25(+0.57%) |
Dec 07, 2020 | 43.42 | 43.98 | 43.00 | 43.69 | 2,282,999 | +0.11(+0.25%) |
Dec 04, 2020 | 43.07 | 43.60 | 42.65 | 43.58 | 1,910,478 | +0.80(+1.86%) |
Dec 03, 2020 | 41.73 | 42.85 | 41.64 | 42.79 | 1,998,602 | +1.27(+3.05%) |
Dec 02, 2020 | 42.24 | 42.37 | 41.07 | 41.52 | 3,550,751 | -0.88(-2.08%) |