Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.85 | 45.26 | 44.20 | 44.29 | 7,202,773 | -0.70(-1.56%) |
Feb 25, 2021 | 46.24 | 46.38 | 44.99 | 45.00 | 5,528,369 | -1.11(-2.41%) |
Feb 24, 2021 | 45.63 | 46.24 | 45.56 | 46.11 | 4,847,846 | +0.55(+1.20%) |
Feb 23, 2021 | 46.02 | 46.18 | 45.10 | 45.56 | 3,883,982 | +0.05(+0.10%) |
Feb 22, 2021 | 44.36 | 45.97 | 44.36 | 45.51 | 5,230,122 | +1.05(+2.35%) |
Feb 19, 2021 | 44.03 | 44.88 | 43.96 | 44.47 | 5,138,860 | +0.73(+1.67%) |
Feb 18, 2021 | 43.26 | 44.10 | 43.24 | 43.74 | 4,535,744 | +0.23(+0.53%) |
Feb 17, 2021 | 42.78 | 43.60 | 42.67 | 43.51 | 3,829,163 | +0.64(+1.49%) |
Feb 16, 2021 | 43.05 | 43.52 | 42.87 | 42.87 | 4,165,909 | -0.22(-0.52%) |
Feb 12, 2021 | 42.87 | 43.49 | 42.66 | 43.09 | 2,529,102 | +0.03(+0.06%) |
Feb 11, 2021 | 42.99 | 43.24 | 42.67 | 43.06 | 3,013,799 | +0.18(+0.43%) |
Feb 10, 2021 | 42.66 | 43.03 | 42.34 | 42.88 | 4,398,901 | +0.40(+0.95%) |
Feb 09, 2021 | 42.51 | 42.78 | 42.15 | 42.48 | 4,037,789 | -0.03(-0.06%) |
Feb 08, 2021 | 41.98 | 42.69 | 41.84 | 42.50 | 5,083,524 | +0.76(+1.83%) |
Feb 05, 2021 | 42.13 | 42.14 | 41.26 | 41.74 | 5,064,739 | -0.28(-0.66%) |
Feb 04, 2021 | 42.30 | 42.83 | 41.81 | 42.02 | 5,327,899 | -0.13(-0.31%) |
Feb 03, 2021 | 42.25 | 42.37 | 41.81 | 42.14 | 3,623,028 | -0.39(-0.91%) |
Feb 02, 2021 | 42.48 | 42.87 | 42.28 | 42.53 | 3,397,174 | +0.64(+1.53%) |
Feb 01, 2021 | 41.69 | 42.15 | 41.19 | 41.89 | 3,442,680 | +0.39(+0.95%) |
Jan 29, 2021 | 42.15 | 42.21 | 41.12 | 41.49 | 5,702,050 | -0.86(-2.04%) |
Jan 28, 2021 | 41.90 | 42.71 | 41.60 | 42.36 | 4,652,264 | +0.89(+2.15%) |
Jan 27, 2021 | 42.03 | 42.30 | 41.11 | 41.47 | 4,859,849 | -1.18(-2.76%) |
Jan 26, 2021 | 42.93 | 43.15 | 42.61 | 42.64 | 4,308,213 | -0.13(-0.30%) |
Jan 25, 2021 | 42.20 | 42.81 | 41.99 | 42.77 | 5,478,546 | +0.13(+0.30%) |
Jan 22, 2021 | 42.12 | 42.81 | 42.03 | 42.64 | 4,109,152 | +0.10(+0.24%) |
Jan 21, 2021 | 43.09 | 43.27 | 42.53 | 42.54 | 3,186,520 | -0.68(-1.57%) |
Jan 20, 2021 | 43.14 | 43.36 | 42.90 | 43.22 | 2,578,757 | +0.01(+0.02%) |
Jan 19, 2021 | 42.98 | 43.47 | 42.82 | 43.21 | 2,901,364 | +0.52(+1.23%) |
Jan 15, 2021 | 42.73 | 43.00 | 42.26 | 42.69 | 4,593,696 | -0.36(-0.83%) |
Jan 14, 2021 | 42.57 | 43.16 | 42.42 | 43.04 | 3,123,184 | +0.72(+1.69%) |
Jan 13, 2021 | 42.18 | 42.76 | 41.91 | 42.33 | 4,420,598 | -0.08(-0.19%) |
Jan 12, 2021 | 42.44 | 42.73 | 41.57 | 42.41 | 6,346,010 | +1.53(+3.75%) |
Jan 11, 2021 | 40.61 | 41.16 | 40.41 | 40.88 | 2,699,286 | +0.02(+0.05%) |
Jan 08, 2021 | 41.25 | 41.32 | 40.15 | 40.86 | 3,174,690 | -0.17(-0.43%) |
Jan 07, 2021 | 41.49 | 41.57 | 40.82 | 41.03 | 4,592,155 | -0.23(-0.56%) |
Jan 06, 2021 | 40.33 | 41.51 | 39.99 | 41.26 | 4,184,388 | +1.53(+3.86%) |
Jan 05, 2021 | 39.79 | 40.13 | 39.45 | 39.73 | 2,789,365 | +0.06(+0.16%) |
Jan 04, 2021 | 40.96 | 41.05 | 39.52 | 39.67 | 3,387,694 | -1.18(-2.88%) |
Dec 31, 2020 | 40.84 | 40.84 | 40.84 | 2,128,186 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.29 | 40.85 | 40.25 | 40.42 | 2,128,186 | +0.24(+0.59%) |
Dec 29, 2020 | 40.56 | 40.70 | 40.13 | 40.18 | 2,598,843 | -0.16(-0.39%) |
Dec 28, 2020 | 40.48 | 41.10 | 40.32 | 40.34 | 2,485,501 | +0.07(+0.18%) |
Dec 24, 2020 | 40.11 | 40.34 | 39.84 | 40.26 | 1,506,442 | +0.28(+0.71%) |
Dec 23, 2020 | 39.88 | 40.32 | 39.62 | 39.98 | 5,935,095 | +0.46(+1.16%) |
Dec 22, 2020 | 40.04 | 40.18 | 39.49 | 39.52 | 4,403,901 | -0.51(-1.28%) |
Dec 21, 2020 | 40.20 | 40.29 | 39.24 | 40.03 | 4,524,976 | -0.28(-0.68%) |
Dec 18, 2020 | 41.18 | 41.47 | 39.97 | 40.31 | 11,213,768 | -0.84(-2.05%) |
Dec 17, 2020 | 41.19 | 41.33 | 40.84 | 41.15 | 3,307,172 | +0.12(+0.29%) |
Dec 16, 2020 | 41.32 | 41.54 | 40.89 | 41.03 | 3,574,056 | -0.17(-0.42%) |
Dec 15, 2020 | 41.17 | 41.41 | 40.58 | 41.21 | 3,220,270 | +0.62(+1.52%) |
Dec 14, 2020 | 41.78 | 41.85 | 40.58 | 40.59 | 3,482,431 | -0.59(-1.43%) |
Dec 11, 2020 | 41.04 | 41.38 | 40.89 | 41.18 | 3,609,146 | -0.47(-1.12%) |
Dec 10, 2020 | 40.96 | 41.80 | 40.92 | 41.65 | 3,137,247 | +0.21(+0.51%) |
Dec 09, 2020 | 41.82 | 41.94 | 41.29 | 41.44 | 4,184,283 | -0.11(-0.27%) |
Dec 08, 2020 | 41.24 | 41.83 | 40.96 | 41.55 | 3,731,063 | +0.06(+0.16%) |
Dec 07, 2020 | 42.25 | 42.25 | 41.36 | 41.48 | 3,898,057 | -1.03(-2.42%) |
Dec 04, 2020 | 41.70 | 42.57 | 41.60 | 42.51 | 5,265,961 | +0.55(+1.31%) |
Dec 03, 2020 | 41.58 | 42.01 | 41.45 | 41.96 | 3,177,105 | +0.35(+0.84%) |
Dec 02, 2020 | 40.91 | 41.82 | 40.68 | 41.61 | 4,011,827 | +0.56(+1.36%) |