Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.76 | 45.90 | 43.72 | 45.82 | 4,115,852 | +1.91(+4.35%) |
Feb 25, 2021 | 41.66 | 44.33 | 41.58 | 43.91 | 4,960,760 | +2.18(+5.21%) |
Feb 24, 2021 | 43.84 | 43.99 | 41.55 | 41.74 | 3,551,025 | -1.76(-4.04%) |
Feb 23, 2021 | 43.76 | 45.10 | 43.00 | 43.49 | 4,347,146 | -0.04(-0.09%) |
Feb 22, 2021 | 44.49 | 44.56 | 43.03 | 43.53 | 1,941,797 | -0.19(-0.44%) |
Feb 19, 2021 | 43.34 | 43.80 | 43.07 | 43.72 | 2,015,239 | +0.04(+0.09%) |
Feb 18, 2021 | 44.03 | 44.56 | 43.45 | 43.68 | 1,996,578 | +0.50(+1.15%) |
Feb 17, 2021 | 44.10 | 44.37 | 43.11 | 43.19 | 1,838,104 | -0.46(-1.05%) |
Feb 16, 2021 | 43.38 | 43.99 | 43.26 | 43.65 | 1,822,045 | -0.27(-0.61%) |
Feb 12, 2021 | 44.26 | 44.41 | 43.84 | 43.91 | 1,415,632 | -0.19(-0.43%) |
Feb 11, 2021 | 43.87 | 44.83 | 43.61 | 44.10 | 2,137,958 | -0.04(-0.09%) |
Feb 10, 2021 | 43.87 | 45.06 | 43.84 | 44.14 | 2,255,346 | -0.27(-0.60%) |
Feb 09, 2021 | 44.68 | 44.98 | 44.10 | 44.41 | 1,276,576 | -0.04(-0.09%) |
Feb 08, 2021 | 44.98 | 45.02 | 44.45 | 44.45 | 1,654,446 | -0.99(-2.18%) |
Feb 05, 2021 | 45.10 | 45.75 | 44.98 | 45.44 | 1,726,356 | -0.38(-0.83%) |
Feb 04, 2021 | 47.16 | 47.16 | 45.82 | 45.82 | 2,228,698 | -1.53(-3.23%) |
Feb 03, 2021 | 47.88 | 48.38 | 47.08 | 47.35 | 1,858,615 | -0.15(-0.32%) |
Feb 02, 2021 | 48.69 | 48.72 | 46.81 | 47.50 | 3,399,840 | -2.41(-4.82%) |
Feb 01, 2021 | 49.91 | 50.98 | 49.30 | 49.91 | 2,789,657 | -1.18(-2.32%) |
Jan 29, 2021 | 49.14 | 51.70 | 48.73 | 51.09 | 4,344,397 | +2.90(+6.02%) |
Jan 28, 2021 | 48.69 | 48.76 | 46.51 | 48.19 | 4,537,625 | -1.37(-2.77%) |
Jan 27, 2021 | 48.00 | 50.10 | 48.00 | 49.56 | 3,490,024 | +2.79(+5.96%) |
Jan 26, 2021 | 46.24 | 46.85 | 45.97 | 46.78 | 1,141,363 | +0.11(+0.25%) |
Jan 25, 2021 | 46.97 | 48.46 | 46.62 | 46.66 | 2,342,892 | +0.19(+0.41%) |
Jan 22, 2021 | 46.55 | 46.93 | 46.05 | 46.47 | 1,813,668 | +0.80(+1.76%) |
Jan 21, 2021 | 45.59 | 45.97 | 45.33 | 45.67 | 1,313,161 | -0.04(-0.08%) |
Jan 20, 2021 | 46.36 | 46.55 | 45.48 | 45.71 | 1,629,867 | -1.15(-2.45%) |
Jan 19, 2021 | 46.39 | 47.20 | 46.17 | 46.85 | 1,278,570 | -0.57(-1.21%) |
Jan 15, 2021 | 47.39 | 48.34 | 46.85 | 47.43 | 2,827,206 | +0.88(+1.89%) |
Jan 14, 2021 | 45.90 | 46.66 | 45.59 | 46.55 | 1,585,475 | +0.27(+0.58%) |
Jan 13, 2021 | 46.36 | 46.66 | 45.90 | 46.28 | 1,370,387 | +0.00(+0.00%) |
Jan 12, 2021 | 46.51 | 47.12 | 46.09 | 46.28 | 1,911,887 | -0.31(-0.66%) |
Jan 11, 2021 | 47.39 | 47.39 | 46.17 | 46.59 | 2,503,786 | +0.46(+0.99%) |
Jan 08, 2021 | 46.09 | 47.54 | 45.97 | 46.13 | 2,390,674 | -0.27(-0.58%) |
Jan 07, 2021 | 46.74 | 47.08 | 45.71 | 46.39 | 3,358,575 | -0.99(-2.10%) |
Jan 06, 2021 | 49.76 | 49.98 | 46.51 | 47.39 | 6,457,779 | -2.21(-4.47%) |
Jan 05, 2021 | 50.60 | 50.86 | 49.03 | 49.60 | 3,059,376 | -0.76(-1.52%) |
Jan 04, 2021 | 48.34 | 52.12 | 48.30 | 50.37 | 3,936,560 | +1.68(+3.45%) |
Dec 31, 2020 | 48.69 | 48.69 | 48.69 | 1,752,076 | -0.88(-1.77%) | |
Dec 30, 2020 | 49.53 | 49.72 | 49.03 | 49.56 | 1,752,076 | -0.34(-0.69%) |
Dec 29, 2020 | 48.91 | 50.29 | 48.80 | 49.91 | 2,067,061 | +0.27(+0.54%) |
Dec 28, 2020 | 49.79 | 49.95 | 49.03 | 49.64 | 1,843,229 | -1.03(-2.03%) |
Dec 24, 2020 | 50.79 | 51.17 | 50.60 | 50.67 | 792,902 | -0.34(-0.67%) |
Dec 23, 2020 | 51.09 | 51.17 | 50.21 | 51.02 | 2,244,442 | -0.61(-1.18%) |
Dec 22, 2020 | 50.71 | 51.74 | 50.71 | 51.63 | 1,749,058 | +1.03(+2.04%) |
Dec 21, 2020 | 52.31 | 52.96 | 50.14 | 50.60 | 3,103,801 | -0.11(-0.23%) |
Dec 18, 2020 | 50.10 | 51.55 | 50.10 | 50.71 | 1,967,105 | +0.46(+0.91%) |
Dec 17, 2020 | 50.37 | 50.56 | 50.10 | 50.25 | 1,274,866 | -0.61(-1.20%) |
Dec 16, 2020 | 50.75 | 51.32 | 50.52 | 50.86 | 1,512,688 | +0.23(+0.45%) |
Dec 15, 2020 | 51.55 | 52.31 | 50.48 | 50.63 | 2,177,879 | -1.95(-3.70%) |
Dec 14, 2020 | 50.48 | 52.58 | 50.10 | 52.58 | 1,947,443 | +1.07(+2.08%) |
Dec 11, 2020 | 52.39 | 52.73 | 51.44 | 51.51 | 2,295,741 | -0.27(-0.52%) |
Dec 10, 2020 | 52.12 | 52.47 | 51.47 | 51.78 | 1,827,630 | +0.23(+0.44%) |
Dec 09, 2020 | 50.40 | 52.08 | 50.25 | 51.55 | 2,217,068 | +0.61(+1.20%) |
Dec 08, 2020 | 52.05 | 52.08 | 50.60 | 50.94 | 1,403,972 | -0.57(-1.11%) |
Dec 07, 2020 | 51.17 | 52.05 | 50.98 | 51.51 | 1,500,897 | +0.73(+1.43%) |
Dec 04, 2020 | 51.74 | 51.84 | 50.79 | 50.79 | 2,331,776 | -1.37(-2.64%) |
Dec 03, 2020 | 52.43 | 52.62 | 51.40 | 52.16 | 2,656,994 | -0.42(-0.80%) |
Dec 02, 2020 | 53.65 | 54.07 | 52.47 | 52.58 | 1,768,759 | -0.38(-0.72%) |