Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.36 | 47.81 | 46.33 | 47.10 | 1,395,655 | -0.02(-0.05%) |
Feb 25, 2021 | 48.87 | 49.07 | 47.00 | 47.13 | 1,719,157 | -1.74(-3.57%) |
Feb 24, 2021 | 48.02 | 49.01 | 47.89 | 48.87 | 887,065 | +0.99(+2.06%) |
Feb 23, 2021 | 47.52 | 48.09 | 46.39 | 47.88 | 1,285,388 | -0.30(-0.63%) |
Feb 22, 2021 | 48.10 | 48.69 | 48.02 | 48.19 | 913,794 | -0.25(-0.52%) |
Feb 19, 2021 | 47.86 | 48.61 | 47.86 | 48.44 | 938,166 | +0.96(+2.02%) |
Feb 18, 2021 | 47.86 | 47.87 | 47.18 | 47.48 | 987,541 | -0.73(-1.52%) |
Feb 17, 2021 | 48.22 | 48.33 | 47.59 | 48.21 | 861,790 | -0.34(-0.70%) |
Feb 16, 2021 | 49.26 | 49.26 | 48.36 | 48.55 | 1,198,922 | -0.28(-0.57%) |
Feb 12, 2021 | 48.52 | 48.88 | 48.29 | 48.83 | 856,069 | +0.17(+0.35%) |
Feb 11, 2021 | 48.83 | 49.04 | 47.99 | 48.66 | 768,519 | +0.10(+0.21%) |
Feb 10, 2021 | 49.12 | 49.23 | 48.16 | 48.56 | 2,211,793 | -0.24(-0.49%) |
Feb 09, 2021 | 48.54 | 48.99 | 48.38 | 48.80 | 1,399,063 | +0.21(+0.42%) |
Feb 08, 2021 | 47.98 | 48.59 | 47.87 | 48.59 | 2,642,719 | +1.07(+2.25%) |
Feb 05, 2021 | 47.44 | 47.56 | 47.04 | 47.53 | 4,292,461 | +0.53(+1.12%) |
Feb 04, 2021 | 46.36 | 47.00 | 46.27 | 47.00 | 862,818 | +0.85(+1.85%) |
Feb 03, 2021 | 46.05 | 46.23 | 45.66 | 46.15 | 885,799 | +0.18(+0.40%) |
Feb 02, 2021 | 45.88 | 46.05 | 45.46 | 45.96 | 1,877,688 | +0.61(+1.34%) |
Feb 01, 2021 | 44.88 | 45.48 | 44.35 | 45.36 | 1,673,178 | +1.06(+2.39%) |
Jan 29, 2021 | 45.26 | 45.44 | 44.16 | 44.30 | 3,707,961 | -0.82(-1.82%) |
Jan 28, 2021 | 45.42 | 45.83 | 44.94 | 45.12 | 1,155,707 | +0.00(+0.00%) |
Jan 27, 2021 | 45.37 | 45.96 | 44.87 | 45.12 | 1,305,004 | -0.95(-2.07%) |
Jan 26, 2021 | 46.69 | 46.80 | 45.98 | 46.07 | 917,318 | -0.34(-0.72%) |
Jan 25, 2021 | 46.48 | 47.03 | 45.72 | 46.41 | 1,201,511 | -0.02(-0.05%) |
Jan 22, 2021 | 45.65 | 46.52 | 45.56 | 46.43 | 4,424,068 | +0.35(+0.77%) |
Jan 21, 2021 | 46.58 | 46.68 | 45.96 | 46.08 | 1,189,177 | -0.38(-0.81%) |
Jan 20, 2021 | 46.47 | 46.76 | 46.22 | 46.46 | 1,326,788 | +0.20(+0.42%) |
Jan 19, 2021 | 46.25 | 46.35 | 45.89 | 46.26 | 1,697,137 | +0.54(+1.18%) |
Jan 15, 2021 | 45.89 | 46.06 | 45.17 | 45.72 | 4,207,230 | -0.64(-1.38%) |
Jan 14, 2021 | 45.84 | 46.56 | 45.80 | 46.36 | 4,605,689 | +0.83(+1.82%) |
Jan 13, 2021 | 45.85 | 45.95 | 45.40 | 45.53 | 7,369,731 | -0.30(-0.66%) |
Jan 12, 2021 | 45.22 | 45.84 | 45.18 | 45.84 | 942,250 | +0.82(+1.82%) |
Jan 11, 2021 | 44.41 | 45.16 | 44.28 | 45.02 | 968,047 | +0.02(+0.05%) |
Jan 08, 2021 | 45.26 | 45.41 | 44.38 | 44.99 | 3,504,075 | +0.00(+0.01%) |
Jan 07, 2021 | 44.59 | 45.10 | 44.54 | 44.99 | 1,657,636 | +0.72(+1.62%) |
Jan 06, 2021 | 43.10 | 44.68 | 43.10 | 44.27 | 1,594,116 | +1.57(+3.69%) |
Jan 05, 2021 | 41.90 | 42.87 | 41.90 | 42.70 | 887,924 | +0.67(+1.61%) |
Jan 04, 2021 | 42.94 | 42.98 | 41.52 | 42.02 | 1,934,066 | -0.58(-1.37%) |
Dec 31, 2020 | 42.60 | 42.60 | 42.60 | 689,210 | -0.10(-0.22%) | |
Dec 30, 2020 | 42.48 | 42.94 | 42.47 | 42.70 | 689,210 | +0.39(+0.93%) |
Dec 29, 2020 | 43.14 | 43.18 | 42.07 | 42.31 | 996,225 | -0.70(-1.64%) |
Dec 28, 2020 | 43.65 | 43.69 | 42.97 | 43.01 | 798,636 | -0.18(-0.41%) |
Dec 24, 2020 | 43.36 | 43.44 | 42.97 | 43.19 | 417,589 | -0.05(-0.12%) |
Dec 23, 2020 | 43.07 | 43.36 | 43.01 | 43.24 | 1,204,354 | +0.37(+0.86%) |
Dec 22, 2020 | 42.62 | 42.93 | 42.50 | 42.87 | 804,529 | +0.41(+0.97%) |
Dec 21, 2020 | 41.81 | 42.52 | 41.65 | 42.46 | 1,260,491 | -0.00(-0.01%) |
Dec 18, 2020 | 42.67 | 42.85 | 42.28 | 42.47 | 900,773 | -0.12(-0.29%) |
Dec 17, 2020 | 42.28 | 42.59 | 42.14 | 42.59 | 888,402 | +0.43(+1.02%) |
Dec 16, 2020 | 42.34 | 42.40 | 41.92 | 42.16 | 1,630,924 | -0.06(-0.14%) |
Dec 15, 2020 | 41.67 | 42.22 | 41.42 | 42.22 | 768,241 | +0.90(+2.18%) |
Dec 14, 2020 | 41.84 | 42.01 | 41.29 | 41.32 | 848,649 | +0.00(+0.00%) |
Dec 11, 2020 | 41.29 | 41.65 | 40.97 | 41.32 | 746,397 | -0.27(-0.64%) |
Dec 10, 2020 | 40.85 | 41.61 | 40.76 | 41.58 | 851,460 | +0.43(+1.05%) |
Dec 09, 2020 | 41.65 | 41.81 | 40.83 | 41.15 | 927,315 | -0.26(-0.62%) |
Dec 08, 2020 | 40.71 | 41.43 | 40.69 | 41.41 | 1,645,217 | +0.50(+1.21%) |
Dec 07, 2020 | 40.95 | 41.07 | 40.78 | 40.91 | 744,091 | -0.07(-0.16%) |
Dec 04, 2020 | 40.28 | 40.99 | 40.27 | 40.98 | 946,927 | +0.91(+2.27%) |
Dec 03, 2020 | 39.82 | 40.31 | 39.80 | 40.07 | 585,457 | +0.31(+0.79%) |
Dec 02, 2020 | 39.52 | 39.85 | 39.32 | 39.75 | 706,572 | +0.03(+0.07%) |