Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.88 | 47.51 | 46.66 | 46.87 | 802,463 | +0.31(+0.66%) |
Feb 25, 2021 | 47.02 | 47.17 | 45.98 | 46.56 | 699,018 | -0.50(-1.05%) |
Feb 24, 2021 | 45.26 | 47.30 | 45.13 | 47.05 | 492,920 | +1.33(+2.92%) |
Feb 23, 2021 | 44.91 | 45.96 | 44.27 | 45.72 | 1,110,711 | +0.37(+0.82%) |
Feb 22, 2021 | 46.01 | 46.11 | 45.31 | 45.35 | 536,878 | -1.07(-2.31%) |
Feb 19, 2021 | 46.95 | 47.37 | 46.21 | 46.42 | 762,867 | -0.48(-1.02%) |
Feb 18, 2021 | 47.53 | 47.81 | 46.74 | 46.90 | 568,672 | -0.97(-2.03%) |
Feb 17, 2021 | 47.52 | 48.10 | 46.90 | 47.87 | 864,170 | +0.35(+0.74%) |
Feb 16, 2021 | 46.77 | 47.57 | 46.52 | 47.52 | 740,169 | +1.15(+2.47%) |
Feb 12, 2021 | 46.13 | 46.87 | 45.58 | 46.38 | 775,511 | +0.77(+1.68%) |
Feb 11, 2021 | 44.19 | 47.91 | 42.60 | 45.61 | 1,255,137 | -0.04(-0.08%) |
Feb 10, 2021 | 44.87 | 46.05 | 44.60 | 45.65 | 1,151,695 | +1.15(+2.57%) |
Feb 09, 2021 | 44.14 | 45.08 | 43.90 | 44.50 | 1,106,249 | +0.23(+0.51%) |
Feb 08, 2021 | 44.18 | 44.54 | 44.04 | 44.28 | 621,029 | +0.40(+0.90%) |
Feb 05, 2021 | 44.05 | 44.31 | 43.80 | 43.88 | 591,061 | -0.07(-0.16%) |
Feb 04, 2021 | 43.05 | 44.49 | 42.84 | 43.95 | 602,339 | +0.90(+2.09%) |
Feb 03, 2021 | 43.73 | 44.24 | 42.91 | 43.05 | 841,125 | -0.83(-1.89%) |
Feb 02, 2021 | 42.28 | 44.17 | 42.28 | 43.88 | 513,270 | +2.03(+4.85%) |
Feb 01, 2021 | 41.13 | 42.21 | 40.73 | 41.85 | 418,316 | +1.14(+2.79%) |
Jan 29, 2021 | 41.28 | 41.56 | 40.39 | 40.72 | 419,255 | -0.88(-2.12%) |
Jan 28, 2021 | 40.39 | 41.81 | 40.23 | 41.60 | 456,154 | +1.44(+3.59%) |
Jan 27, 2021 | 40.89 | 41.82 | 40.06 | 40.16 | 622,178 | -1.28(-3.09%) |
Jan 26, 2021 | 40.88 | 41.75 | 40.70 | 41.44 | 438,393 | +0.70(+1.73%) |
Jan 25, 2021 | 40.82 | 41.19 | 40.44 | 40.73 | 332,500 | -0.09(-0.22%) |
Jan 22, 2021 | 41.02 | 41.33 | 40.79 | 40.82 | 413,376 | -0.43(-1.05%) |
Jan 21, 2021 | 42.00 | 42.19 | 41.04 | 41.26 | 510,180 | -0.60(-1.42%) |
Jan 20, 2021 | 41.37 | 42.00 | 41.19 | 41.85 | 777,883 | +0.68(+1.64%) |
Jan 19, 2021 | 40.88 | 41.38 | 40.67 | 41.18 | 980,794 | +0.48(+1.17%) |
Jan 15, 2021 | 40.98 | 41.19 | 40.23 | 40.70 | 757,987 | -0.58(-1.40%) |
Jan 14, 2021 | 41.92 | 42.27 | 41.24 | 41.28 | 581,638 | -0.43(-1.04%) |
Jan 13, 2021 | 42.13 | 42.13 | 41.47 | 41.71 | 412,682 | -0.24(-0.58%) |
Jan 12, 2021 | 42.16 | 42.37 | 41.64 | 41.95 | 511,295 | -0.19(-0.45%) |
Jan 11, 2021 | 42.64 | 42.89 | 42.10 | 42.14 | 633,487 | -0.69(-1.62%) |
Jan 08, 2021 | 43.19 | 43.50 | 42.64 | 42.83 | 608,918 | +0.10(+0.23%) |
Jan 07, 2021 | 42.62 | 43.19 | 42.29 | 42.74 | 618,834 | +0.70(+1.67%) |
Jan 06, 2021 | 41.92 | 42.63 | 41.27 | 42.03 | 808,364 | +0.42(+1.02%) |
Jan 05, 2021 | 42.03 | 42.49 | 41.53 | 41.61 | 975,523 | -0.48(-1.14%) |
Jan 04, 2021 | 42.65 | 42.73 | 41.67 | 42.09 | 639,745 | -0.33(-0.79%) |
Dec 31, 2020 | 42.42 | 42.42 | 42.42 | 383,724 | -0.58(-1.34%) | |
Dec 30, 2020 | 43.17 | 43.54 | 42.84 | 43.00 | 383,724 | -0.05(-0.10%) |
Dec 29, 2020 | 43.92 | 44.09 | 42.98 | 43.04 | 603,192 | -0.72(-1.65%) |
Dec 28, 2020 | 44.66 | 44.76 | 43.65 | 43.76 | 660,660 | -0.47(-1.06%) |
Dec 24, 2020 | 44.26 | 44.41 | 43.99 | 44.23 | 246,562 | -0.06(-0.14%) |
Dec 23, 2020 | 44.52 | 44.95 | 44.22 | 44.30 | 470,897 | -0.08(-0.18%) |
Dec 22, 2020 | 44.58 | 44.80 | 44.30 | 44.38 | 550,892 | -0.26(-0.59%) |
Dec 21, 2020 | 44.08 | 44.83 | 43.59 | 44.64 | 662,390 | +0.10(+0.22%) |
Dec 18, 2020 | 44.47 | 44.90 | 44.39 | 44.54 | 2,975,160 | +0.22(+0.49%) |
Dec 17, 2020 | 44.30 | 44.69 | 44.06 | 44.32 | 633,144 | +0.14(+0.31%) |
Dec 16, 2020 | 44.30 | 44.45 | 43.85 | 44.19 | 603,865 | +0.15(+0.35%) |
Dec 15, 2020 | 43.48 | 44.06 | 43.41 | 44.03 | 718,266 | +0.67(+1.55%) |
Dec 14, 2020 | 43.94 | 43.94 | 43.18 | 43.36 | 587,272 | -0.11(-0.25%) |
Dec 11, 2020 | 43.24 | 43.73 | 43.10 | 43.47 | 403,679 | +0.13(+0.31%) |
Dec 10, 2020 | 43.18 | 43.38 | 42.74 | 43.34 | 384,586 | +0.08(+0.19%) |
Dec 09, 2020 | 43.31 | 43.67 | 42.85 | 43.26 | 535,473 | +0.07(+0.17%) |
Dec 08, 2020 | 42.39 | 43.22 | 42.16 | 43.18 | 361,735 | +0.70(+1.64%) |
Dec 07, 2020 | 42.11 | 42.59 | 41.91 | 42.49 | 462,829 | +0.47(+1.11%) |
Dec 04, 2020 | 41.58 | 42.14 | 41.58 | 42.02 | 393,503 | +0.46(+1.10%) |
Dec 03, 2020 | 41.09 | 41.83 | 41.08 | 41.57 | 735,182 | +0.55(+1.33%) |
Dec 02, 2020 | 40.99 | 41.10 | 40.24 | 41.02 | 631,320 | +0.00(+0.00%) |