Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.80 | 41.90 | 40.93 | 40.93 | 12,437,200 | -0.87(-2.08%) |
Feb 25, 2021 | 42.19 | 42.36 | 41.44 | 41.80 | 8,743,703 | -0.55(-1.30%) |
Feb 24, 2021 | 42.46 | 42.58 | 41.95 | 42.35 | 6,565,291 | -0.07(-0.17%) |
Feb 23, 2021 | 42.25 | 42.65 | 41.87 | 42.42 | 5,171,515 | -0.44(-1.03%) |
Feb 22, 2021 | 43.18 | 43.23 | 42.70 | 42.86 | 3,500,734 | -0.44(-1.02%) |
Feb 19, 2021 | 43.29 | 43.57 | 43.23 | 43.30 | 6,419,000 | +0.06(+0.14%) |
Feb 18, 2021 | 43.25 | 43.38 | 43.00 | 43.24 | 6,305,267 | -0.22(-0.51%) |
Feb 17, 2021 | 43.49 | 43.79 | 43.01 | 43.46 | 11,532,150 | -0.82(-1.85%) |
Feb 16, 2021 | 43.88 | 44.57 | 43.80 | 44.28 | 7,633,473 | +0.59(+1.35%) |
Feb 12, 2021 | 43.42 | 43.72 | 43.30 | 43.69 | 4,797,600 | +0.12(+0.28%) |
Feb 11, 2021 | 43.20 | 43.69 | 43.16 | 43.57 | 5,372,059 | +0.51(+1.18%) |
Feb 10, 2021 | 42.90 | 43.15 | 42.69 | 43.06 | 6,434,733 | +0.13(+0.30%) |
Feb 09, 2021 | 43.21 | 43.39 | 42.76 | 42.93 | 8,918,284 | -0.31(-0.72%) |
Feb 08, 2021 | 43.30 | 43.48 | 43.05 | 43.24 | 4,565,785 | +0.00(+0.00%) |
Feb 05, 2021 | 43.22 | 43.31 | 42.99 | 43.24 | 5,858,100 | +0.21(+0.49%) |
Feb 04, 2021 | 43.07 | 43.33 | 43.00 | 43.03 | 9,281,584 | -0.01(-0.02%) |
Feb 03, 2021 | 42.87 | 43.05 | 42.67 | 43.04 | 7,078,347 | +0.31(+0.73%) |
Feb 02, 2021 | 42.68 | 43.09 | 42.66 | 42.73 | 9,112,852 | +0.22(+0.52%) |
Feb 01, 2021 | 42.21 | 42.68 | 42.11 | 42.51 | 7,003,936 | +0.34(+0.81%) |
Jan 29, 2021 | 42.03 | 42.49 | 41.81 | 42.17 | 7,960,400 | -0.07(-0.17%) |
Jan 28, 2021 | 42.08 | 42.81 | 42.01 | 42.24 | 14,382,711 | +0.19(+0.45%) |
Jan 27, 2021 | 42.49 | 42.81 | 41.94 | 42.05 | 16,217,043 | -0.73(-1.71%) |
Jan 26, 2021 | 42.73 | 42.90 | 42.62 | 42.78 | 8,983,728 | +0.16(+0.38%) |
Jan 25, 2021 | 42.97 | 43.03 | 42.24 | 42.62 | 8,454,272 | -0.03(-0.07%) |
Jan 22, 2021 | 42.54 | 42.83 | 42.46 | 42.65 | 5,420,900 | +0.23(+0.54%) |
Jan 21, 2021 | 42.66 | 42.68 | 42.37 | 42.42 | 9,038,971 | -0.21(-0.49%) |
Jan 20, 2021 | 42.34 | 42.71 | 42.31 | 42.63 | 8,078,737 | +0.56(+1.33%) |
Jan 19, 2021 | 41.98 | 42.16 | 41.86 | 42.07 | 7,310,812 | +0.27(+0.65%) |
Jan 15, 2021 | 42.07 | 42.24 | 41.63 | 41.80 | 8,718,400 | -0.12(-0.29%) |
Jan 14, 2021 | 42.27 | 42.38 | 41.91 | 41.92 | 7,271,765 | -0.37(-0.87%) |
Jan 13, 2021 | 42.19 | 42.39 | 42.04 | 42.29 | 14,464,238 | +0.15(+0.36%) |
Jan 12, 2021 | 42.07 | 42.27 | 41.83 | 42.14 | 9,904,391 | +0.07(+0.17%) |
Jan 11, 2021 | 41.98 | 42.40 | 41.83 | 42.07 | 8,444,441 | -0.28(-0.66%) |
Jan 08, 2021 | 42.25 | 42.38 | 42.14 | 42.35 | 9,466,900 | +0.23(+0.55%) |
Jan 07, 2021 | 41.95 | 42.22 | 41.88 | 42.12 | 12,788,695 | +0.33(+0.79%) |
Jan 06, 2021 | 41.85 | 42.04 | 41.57 | 41.79 | 11,634,411 | -0.22(-0.52%) |
Jan 05, 2021 | 42.06 | 42.21 | 41.80 | 42.01 | 12,400,983 | +0.02(+0.05%) |
Jan 04, 2021 | 42.21 | 42.41 | 41.67 | 41.99 | 14,710,523 | -0.25(-0.59%) |
Dec 31, 2020 | 42.24 | 42.24 | 42.24 | 4,214,950 | -0.09(-0.21%) | |
Dec 30, 2020 | 42.34 | 42.48 | 42.23 | 42.33 | 4,214,950 | +0.09(+0.21%) |
Dec 29, 2020 | 42.48 | 42.51 | 42.08 | 42.24 | 7,651,646 | -0.07(-0.17%) |
Dec 28, 2020 | 42.88 | 42.88 | 42.27 | 42.31 | 14,470,907 | -0.34(-0.80%) |
Dec 24, 2020 | 42.83 | 43.07 | 42.59 | 42.65 | 6,679,600 | +0.09(+0.21%) |
Dec 23, 2020 | 42.95 | 43.04 | 42.55 | 42.56 | 9,537,533 | -0.32(-0.75%) |
Dec 22, 2020 | 42.57 | 43.01 | 42.57 | 42.88 | 11,810,644 | +0.31(+0.73%) |
Dec 21, 2020 | 42.52 | 42.80 | 42.44 | 42.57 | 10,337,795 | -0.22(-0.51%) |
Dec 18, 2020 | 42.66 | 42.91 | 42.52 | 42.79 | 13,763,100 | +0.25(+0.59%) |
Dec 17, 2020 | 42.65 | 42.91 | 42.43 | 42.54 | 16,638,805 | -0.07(-0.16%) |
Dec 16, 2020 | 42.10 | 42.68 | 42.08 | 42.61 | 15,259,735 | +0.53(+1.26%) |
Dec 15, 2020 | 42.30 | 42.31 | 41.96 | 42.08 | 19,387,712 | -0.18(-0.43%) |
Dec 14, 2020 | 42.33 | 42.44 | 42.17 | 42.26 | 12,765,480 | +0.02(+0.05%) |
Dec 11, 2020 | 42.35 | 42.41 | 42.10 | 42.24 | 23,635,200 | -0.08(-0.19%) |
Dec 10, 2020 | 42.19 | 42.63 | 42.13 | 42.32 | 29,337,668 | +0.23(+0.55%) |
Dec 09, 2020 | 43.05 | 43.11 | 42.05 | 42.09 | 35,498,836 | -0.94(-2.18%) |
Dec 08, 2020 | 42.94 | 43.10 | 42.80 | 43.03 | 35,240,548 | +0.35(+0.82%) |
Dec 07, 2020 | 42.96 | 43.27 | 42.68 | 42.68 | 44,464,928 | -0.12(-0.28%) |
Dec 04, 2020 | 42.71 | 43.14 | 42.66 | 42.80 | 62,908,600 | +0.29(+0.68%) |
Dec 03, 2020 | 43.00 | 43.22 | 42.48 | 42.51 | 80,499,448 | -0.20(-0.47%) |
Dec 02, 2020 | 43.30 | 43.34 | 42.23 | 42.71 | 128,012,448 | -1.13(-2.58%) |