Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.70 | 44.82 | 43.96 | 44.24 | 2,494,608 | -0.20(-0.45%) |
Feb 25, 2021 | 45.48 | 45.59 | 44.24 | 44.44 | 1,992,463 | -1.15(-2.53%) |
Feb 24, 2021 | 45.00 | 45.62 | 44.82 | 45.59 | 1,572,251 | +0.48(+1.06%) |
Feb 23, 2021 | 44.80 | 45.27 | 44.14 | 45.12 | 2,041,036 | +0.00(+0.01%) |
Feb 22, 2021 | 45.21 | 45.41 | 45.07 | 45.11 | 1,613,112 | -0.44(-0.96%) |
Feb 19, 2021 | 45.74 | 45.79 | 45.48 | 45.55 | 1,653,005 | -0.02(-0.05%) |
Feb 18, 2021 | 45.45 | 45.65 | 45.20 | 45.58 | 1,514,186 | -0.21(-0.46%) |
Feb 17, 2021 | 45.60 | 45.79 | 45.40 | 45.79 | 1,604,038 | -0.03(-0.07%) |
Feb 16, 2021 | 46.05 | 46.05 | 45.70 | 45.82 | 1,937,862 | -0.07(-0.15%) |
Feb 12, 2021 | 45.52 | 45.89 | 45.50 | 45.89 | 2,571,575 | +0.25(+0.54%) |
Feb 11, 2021 | 45.71 | 45.72 | 45.31 | 45.64 | 1,319,522 | +0.10(+0.23%) |
Feb 10, 2021 | 45.78 | 45.78 | 45.21 | 45.53 | 1,643,566 | +0.00(+0.00%) |
Feb 09, 2021 | 45.46 | 45.60 | 45.38 | 45.53 | 1,522,566 | -0.01(-0.03%) |
Feb 08, 2021 | 45.40 | 45.55 | 45.29 | 45.55 | 1,668,591 | +0.35(+0.78%) |
Feb 05, 2021 | 45.24 | 45.25 | 45.01 | 45.19 | 1,805,681 | +0.22(+0.50%) |
Feb 04, 2021 | 44.61 | 44.97 | 44.56 | 44.97 | 1,493,646 | +0.51(+1.14%) |
Feb 03, 2021 | 44.54 | 44.65 | 44.30 | 44.46 | 1,478,997 | +0.05(+0.11%) |
Feb 02, 2021 | 44.16 | 44.58 | 44.16 | 44.42 | 1,545,098 | +0.65(+1.49%) |
Feb 01, 2021 | 43.44 | 43.86 | 43.18 | 43.76 | 1,975,249 | +0.74(+1.73%) |
Jan 29, 2021 | 43.64 | 43.75 | 42.79 | 43.02 | 2,936,905 | -0.84(-1.92%) |
Jan 28, 2021 | 43.63 | 44.33 | 43.59 | 43.86 | 1,706,580 | +0.43(+0.99%) |
Jan 27, 2021 | 44.13 | 44.13 | 43.18 | 43.43 | 2,462,210 | -1.13(-2.53%) |
Jan 26, 2021 | 44.77 | 44.85 | 44.53 | 44.56 | 1,550,289 | -0.13(-0.29%) |
Jan 25, 2021 | 44.65 | 44.75 | 43.97 | 44.69 | 2,144,582 | +0.15(+0.33%) |
Jan 22, 2021 | 44.45 | 44.65 | 44.39 | 44.54 | 1,594,074 | -0.12(-0.28%) |
Jan 21, 2021 | 44.71 | 44.75 | 44.57 | 44.66 | 1,557,633 | +0.01(+0.03%) |
Jan 20, 2021 | 44.32 | 44.74 | 44.29 | 44.65 | 1,628,070 | +0.60(+1.35%) |
Jan 19, 2021 | 43.99 | 44.10 | 43.82 | 44.05 | 1,865,841 | +0.36(+0.82%) |
Jan 15, 2021 | 43.88 | 43.93 | 43.47 | 43.70 | 1,900,683 | -0.33(-0.76%) |
Jan 14, 2021 | 44.29 | 44.33 | 43.98 | 44.03 | 2,074,845 | -0.14(-0.31%) |
Jan 13, 2021 | 44.06 | 44.30 | 43.96 | 44.17 | 1,309,938 | +0.08(+0.18%) |
Jan 12, 2021 | 44.04 | 44.17 | 43.78 | 44.09 | 1,919,984 | +0.06(+0.13%) |
Jan 11, 2021 | 43.91 | 44.23 | 43.85 | 44.03 | 2,006,975 | -0.27(-0.61%) |
Jan 08, 2021 | 44.23 | 44.31 | 43.81 | 44.30 | 1,827,701 | +0.25(+0.56%) |
Jan 07, 2021 | 43.68 | 44.13 | 43.67 | 44.05 | 2,005,014 | +0.68(+1.56%) |
Jan 06, 2021 | 42.90 | 43.75 | 42.85 | 43.38 | 2,677,678 | +0.26(+0.61%) |
Jan 05, 2021 | 42.72 | 43.20 | 42.72 | 43.11 | 1,633,333 | +0.30(+0.69%) |
Jan 04, 2021 | 43.56 | 43.56 | 42.32 | 42.82 | 3,242,363 | -0.55(-1.26%) |
Dec 31, 2020 | 43.37 | 43.37 | 43.37 | 1,389,588 | +0.17(+0.39%) | |
Dec 30, 2020 | 43.21 | 43.32 | 43.14 | 43.20 | 1,389,588 | +0.08(+0.19%) |
Dec 29, 2020 | 43.39 | 43.46 | 43.03 | 43.12 | 1,774,896 | -0.11(-0.25%) |
Dec 28, 2020 | 43.30 | 43.30 | 43.14 | 43.23 | 1,486,763 | +0.26(+0.60%) |
Dec 24, 2020 | 42.89 | 42.97 | 42.78 | 42.97 | 1,031,608 | +0.15(+0.35%) |
Dec 23, 2020 | 42.94 | 43.05 | 42.80 | 42.82 | 1,245,783 | +0.02(+0.04%) |
Dec 22, 2020 | 42.88 | 42.91 | 42.64 | 42.80 | 1,376,650 | -0.03(-0.08%) |
Dec 21, 2020 | 42.44 | 42.91 | 42.14 | 42.84 | 2,060,531 | -0.13(-0.30%) |
Dec 18, 2020 | 43.15 | 43.16 | 42.64 | 42.97 | 6,306,042 | -0.10(-0.24%) |
Dec 17, 2020 | 42.97 | 43.07 | 42.91 | 43.07 | 1,437,785 | +0.29(+0.68%) |
Dec 16, 2020 | 42.72 | 42.85 | 42.61 | 42.78 | 1,994,050 | +0.08(+0.18%) |
Dec 15, 2020 | 42.46 | 42.70 | 42.29 | 42.70 | 1,874,454 | +0.56(+1.34%) |
Dec 14, 2020 | 42.58 | 42.68 | 42.14 | 42.14 | 1,833,752 | -0.12(-0.29%) |
Dec 11, 2020 | 42.11 | 42.30 | 41.91 | 42.27 | 1,167,715 | -0.08(-0.18%) |
Dec 10, 2020 | 42.10 | 42.43 | 41.96 | 42.34 | 1,919,072 | +0.05(+0.11%) |
Dec 09, 2020 | 42.81 | 42.81 | 42.16 | 42.30 | 1,411,422 | -0.42(-0.98%) |
Dec 08, 2020 | 42.40 | 42.79 | 42.40 | 42.71 | 2,046,884 | +0.12(+0.29%) |
Dec 07, 2020 | 42.55 | 42.62 | 42.43 | 42.59 | 1,377,606 | -0.03(-0.08%) |
Dec 04, 2020 | 42.35 | 42.62 | 42.35 | 42.62 | 1,608,075 | +0.38(+0.89%) |
Dec 03, 2020 | 42.20 | 42.41 | 42.12 | 42.25 | 1,364,334 | +0.08(+0.18%) |
Dec 02, 2020 | 41.97 | 42.20 | 41.87 | 42.17 | 1,257,225 | +0.05(+0.12%) |