Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.95 | 43.96 | 43.40 | 43.44 | 18,373,098 | -0.63(-1.44%) |
Feb 25, 2021 | 44.96 | 45.05 | 44.00 | 44.08 | 12,299,037 | -0.76(-1.70%) |
Feb 24, 2021 | 44.37 | 44.89 | 44.29 | 44.84 | 12,323,923 | +0.16(+0.36%) |
Feb 23, 2021 | 44.55 | 44.80 | 44.13 | 44.67 | 18,794,078 | +0.02(+0.04%) |
Feb 22, 2021 | 44.59 | 44.92 | 44.57 | 44.66 | 7,295,472 | -0.14(-0.30%) |
Feb 19, 2021 | 44.78 | 44.97 | 44.72 | 44.79 | 8,043,756 | +0.21(+0.47%) |
Feb 18, 2021 | 44.50 | 44.62 | 44.25 | 44.58 | 8,952,431 | -0.29(-0.65%) |
Feb 17, 2021 | 44.80 | 44.93 | 44.62 | 44.87 | 8,692,304 | -0.28(-0.62%) |
Feb 16, 2021 | 45.24 | 45.33 | 45.05 | 45.15 | 8,439,467 | +0.27(+0.60%) |
Feb 12, 2021 | 44.53 | 44.89 | 44.51 | 44.88 | 7,692,773 | +0.21(+0.47%) |
Feb 11, 2021 | 44.64 | 44.68 | 44.44 | 44.67 | 8,213,578 | +0.29(+0.65%) |
Feb 10, 2021 | 44.63 | 44.68 | 44.19 | 44.38 | 9,361,735 | -0.10(-0.22%) |
Feb 09, 2021 | 44.29 | 44.53 | 44.23 | 44.48 | 6,156,320 | +0.25(+0.57%) |
Feb 08, 2021 | 44.21 | 44.34 | 44.12 | 44.23 | 11,460,380 | +0.28(+0.64%) |
Feb 05, 2021 | 43.85 | 43.99 | 43.72 | 43.95 | 8,511,991 | +0.33(+0.75%) |
Feb 04, 2021 | 43.45 | 43.63 | 43.39 | 43.62 | 6,599,055 | +0.02(+0.04%) |
Feb 03, 2021 | 43.55 | 43.65 | 43.40 | 43.61 | 6,955,861 | +0.12(+0.27%) |
Feb 02, 2021 | 43.29 | 43.53 | 43.18 | 43.49 | 8,821,815 | +0.48(+1.12%) |
Feb 01, 2021 | 42.99 | 43.07 | 42.78 | 43.01 | 13,220,633 | +0.60(+1.41%) |
Jan 29, 2021 | 42.85 | 42.95 | 42.22 | 42.41 | 20,378,428 | -0.95(-2.19%) |
Jan 28, 2021 | 43.16 | 43.60 | 43.12 | 43.36 | 11,427,091 | +0.33(+0.78%) |
Jan 27, 2021 | 43.29 | 43.46 | 42.88 | 43.03 | 18,994,174 | -1.03(-2.34%) |
Jan 26, 2021 | 44.11 | 44.14 | 43.91 | 44.06 | 8,153,689 | +0.02(+0.04%) |
Jan 25, 2021 | 43.81 | 44.06 | 43.53 | 44.04 | 11,773,033 | -0.03(-0.06%) |
Jan 22, 2021 | 43.94 | 44.13 | 43.91 | 44.07 | 10,681,761 | -0.31(-0.69%) |
Jan 21, 2021 | 44.35 | 44.39 | 44.10 | 44.38 | 8,581,053 | +0.10(+0.22%) |
Jan 20, 2021 | 44.05 | 44.30 | 43.98 | 44.28 | 7,694,619 | +0.33(+0.76%) |
Jan 19, 2021 | 43.97 | 44.00 | 43.77 | 43.94 | 10,037,957 | +0.31(+0.71%) |
Jan 15, 2021 | 43.79 | 43.85 | 43.39 | 43.63 | 11,405,829 | -0.71(-1.61%) |
Jan 14, 2021 | 44.16 | 44.48 | 44.16 | 44.35 | 12,768,866 | +0.33(+0.76%) |
Jan 13, 2021 | 44.02 | 44.12 | 43.94 | 44.01 | 13,824,112 | -0.08(-0.18%) |
Jan 12, 2021 | 43.85 | 44.14 | 43.75 | 44.10 | 8,880,197 | +0.21(+0.47%) |
Jan 11, 2021 | 43.70 | 44.03 | 43.68 | 43.89 | 10,379,622 | -0.58(-1.30%) |
Jan 08, 2021 | 44.42 | 44.50 | 44.02 | 44.47 | 9,064,545 | +0.42(+0.94%) |
Jan 07, 2021 | 43.90 | 44.10 | 43.86 | 44.05 | 8,945,635 | +0.13(+0.29%) |
Jan 06, 2021 | 43.53 | 44.14 | 43.49 | 43.92 | 15,556,294 | +0.47(+1.08%) |
Jan 05, 2021 | 43.13 | 43.56 | 43.12 | 43.45 | 18,260,056 | +0.49(+1.14%) |
Jan 04, 2021 | 43.54 | 43.57 | 42.76 | 42.96 | 18,694,690 | +0.24(+0.57%) |
Dec 31, 2020 | 42.72 | 42.72 | 42.72 | 5,305,772 | -0.29(-0.67%) | |
Dec 30, 2020 | 43.15 | 43.27 | 42.99 | 43.01 | 5,305,772 | +0.09(+0.21%) |
Dec 29, 2020 | 43.13 | 43.14 | 42.83 | 42.92 | 8,418,154 | +0.33(+0.79%) |
Dec 28, 2020 | 42.76 | 42.77 | 42.56 | 42.58 | 7,975,383 | +0.26(+0.62%) |
Dec 24, 2020 | 42.31 | 42.34 | 42.20 | 42.32 | 4,567,857 | +0.11(+0.26%) |
Dec 23, 2020 | 42.11 | 42.27 | 42.08 | 42.21 | 9,866,568 | +0.47(+1.13%) |
Dec 22, 2020 | 41.77 | 41.81 | 41.62 | 41.74 | 8,526,557 | -0.14(-0.32%) |
Dec 21, 2020 | 41.37 | 41.97 | 41.26 | 41.88 | 11,467,694 | -0.48(-1.12%) |
Dec 18, 2020 | 42.58 | 42.58 | 42.30 | 42.35 | 7,654,458 | -0.25(-0.59%) |
Dec 17, 2020 | 42.67 | 42.72 | 42.56 | 42.60 | 7,126,453 | +0.28(+0.66%) |
Dec 16, 2020 | 42.25 | 42.38 | 42.11 | 42.33 | 7,167,664 | +0.14(+0.34%) |
Dec 15, 2020 | 41.94 | 42.21 | 41.86 | 42.18 | 7,323,228 | +0.46(+1.10%) |
Dec 14, 2020 | 42.05 | 42.08 | 41.71 | 41.73 | 7,533,001 | +0.01(+0.02%) |
Dec 11, 2020 | 41.64 | 41.73 | 41.48 | 41.72 | 9,074,841 | -0.14(-0.34%) |
Dec 10, 2020 | 41.56 | 41.95 | 41.56 | 41.86 | 7,470,665 | +0.09(+0.21%) |
Dec 09, 2020 | 41.99 | 42.02 | 41.51 | 41.77 | 9,250,184 | +0.05(+0.13%) |
Dec 08, 2020 | 41.51 | 41.74 | 41.50 | 41.72 | 6,606,559 | +0.10(+0.24%) |
Dec 07, 2020 | 41.67 | 41.78 | 41.54 | 41.62 | 7,559,296 | -0.30(-0.73%) |
Dec 04, 2020 | 41.80 | 41.92 | 41.79 | 41.92 | 7,262,348 | +0.40(+0.97%) |
Dec 03, 2020 | 41.54 | 41.69 | 41.44 | 41.52 | 6,886,385 | +0.14(+0.35%) |
Dec 02, 2020 | 41.17 | 41.40 | 41.13 | 41.38 | 14,916,003 | +0.06(+0.15%) |