Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.04 | 43.15 | 42.33 | 42.58 | 7,361,393 | -0.23(-0.53%) |
Feb 25, 2021 | 43.68 | 43.85 | 42.62 | 42.81 | 6,457,873 | -1.05(-2.39%) |
Feb 24, 2021 | 43.22 | 43.89 | 43.12 | 43.85 | 3,573,383 | +0.50(+1.16%) |
Feb 23, 2021 | 43.06 | 43.53 | 42.55 | 43.35 | 5,870,404 | +0.02(+0.04%) |
Feb 22, 2021 | 43.33 | 43.60 | 43.29 | 43.33 | 3,234,177 | -0.32(-0.74%) |
Feb 19, 2021 | 43.89 | 43.91 | 43.60 | 43.65 | 2,146,035 | -0.08(-0.17%) |
Feb 18, 2021 | 43.62 | 43.81 | 43.39 | 43.73 | 2,056,927 | -0.20(-0.46%) |
Feb 17, 2021 | 43.69 | 43.94 | 43.58 | 43.93 | 2,065,163 | +0.03(+0.07%) |
Feb 16, 2021 | 44.07 | 44.11 | 43.83 | 43.90 | 1,857,203 | -0.05(-0.11%) |
Feb 12, 2021 | 43.61 | 43.97 | 43.61 | 43.95 | 1,620,034 | +0.23(+0.52%) |
Feb 11, 2021 | 43.78 | 43.83 | 43.43 | 43.72 | 1,440,665 | +0.08(+0.17%) |
Feb 10, 2021 | 43.89 | 43.90 | 43.37 | 43.65 | 2,076,996 | -0.02(-0.04%) |
Feb 09, 2021 | 43.62 | 43.74 | 43.55 | 43.66 | 1,954,647 | -0.06(-0.13%) |
Feb 08, 2021 | 43.57 | 43.72 | 43.47 | 43.72 | 1,381,656 | +0.32(+0.75%) |
Feb 05, 2021 | 43.46 | 43.46 | 43.25 | 43.40 | 1,168,109 | +0.17(+0.40%) |
Feb 04, 2021 | 42.84 | 43.23 | 42.84 | 43.23 | 2,052,055 | +0.51(+1.20%) |
Feb 03, 2021 | 42.81 | 42.93 | 42.59 | 42.71 | 2,390,600 | +0.04(+0.09%) |
Feb 02, 2021 | 42.47 | 42.88 | 42.47 | 42.67 | 2,734,934 | +0.57(+1.36%) |
Feb 01, 2021 | 41.81 | 42.23 | 41.57 | 42.10 | 2,244,041 | +0.66(+1.58%) |
Jan 29, 2021 | 42.03 | 42.14 | 41.22 | 41.45 | 4,864,200 | -0.81(-1.91%) |
Jan 28, 2021 | 42.11 | 42.74 | 42.07 | 42.26 | 3,609,154 | +0.34(+0.82%) |
Jan 27, 2021 | 42.53 | 42.53 | 41.63 | 41.91 | 3,771,267 | -1.02(-2.37%) |
Jan 26, 2021 | 43.12 | 43.17 | 42.92 | 42.93 | 1,703,805 | -0.08(-0.18%) |
Jan 25, 2021 | 42.93 | 43.06 | 42.35 | 43.01 | 2,383,086 | +0.18(+0.42%) |
Jan 22, 2021 | 42.77 | 42.97 | 42.73 | 42.83 | 1,161,700 | -0.17(-0.40%) |
Jan 21, 2021 | 43.06 | 43.07 | 42.88 | 43.00 | 1,817,232 | +0.04(+0.09%) |
Jan 20, 2021 | 42.65 | 43.06 | 42.60 | 42.96 | 2,829,897 | +0.61(+1.44%) |
Jan 19, 2021 | 42.32 | 42.44 | 42.16 | 42.35 | 2,013,406 | +0.32(+0.77%) |
Jan 15, 2021 | 42.13 | 42.25 | 41.81 | 42.03 | 1,886,397 | -0.32(-0.76%) |
Jan 14, 2021 | 42.60 | 42.64 | 42.30 | 42.35 | 1,844,628 | -0.13(-0.31%) |
Jan 13, 2021 | 42.38 | 42.61 | 42.28 | 42.48 | 1,433,148 | +0.09(+0.20%) |
Jan 12, 2021 | 42.39 | 42.50 | 42.11 | 42.40 | 1,859,376 | +0.01(+0.02%) |
Jan 11, 2021 | 42.27 | 42.58 | 42.27 | 42.39 | 3,154,874 | -0.28(-0.65%) |
Jan 08, 2021 | 42.60 | 42.68 | 42.20 | 42.67 | 2,393,590 | +0.27(+0.63%) |
Jan 07, 2021 | 42.08 | 42.50 | 42.07 | 42.40 | 1,612,963 | +0.62(+1.48%) |
Jan 06, 2021 | 41.36 | 42.17 | 41.30 | 41.78 | 3,473,006 | +0.23(+0.55%) |
Jan 05, 2021 | 41.20 | 41.67 | 41.20 | 41.55 | 2,020,424 | +0.29(+0.69%) |
Jan 04, 2021 | 42.00 | 42.00 | 40.83 | 41.27 | 3,370,914 | -0.57(-1.36%) |
Dec 31, 2020 | 41.84 | 41.84 | 41.84 | 901,666 | +0.22(+0.53%) | |
Dec 30, 2020 | 41.67 | 41.73 | 41.57 | 41.62 | 901,666 | +0.07(+0.16%) |
Dec 29, 2020 | 41.83 | 41.84 | 41.49 | 41.55 | 1,718,800 | -0.09(-0.21%) |
Dec 28, 2020 | 41.61 | 41.69 | 41.52 | 41.64 | 1,015,061 | +0.34(+0.83%) |
Dec 24, 2020 | 41.16 | 41.29 | 41.11 | 41.29 | 508,243 | +0.19(+0.46%) |
Dec 23, 2020 | 41.22 | 41.36 | 41.10 | 41.10 | 2,235,437 | +0.01(+0.02%) |
Dec 22, 2020 | 41.22 | 41.22 | 40.96 | 41.09 | 1,953,874 | -0.10(-0.23%) |
Dec 21, 2020 | 40.85 | 41.27 | 40.51 | 41.19 | 2,810,606 | -0.12(-0.30%) |
Dec 18, 2020 | 41.55 | 41.55 | 41.07 | 41.31 | 1,868,103 | -0.17(-0.41%) |
Dec 17, 2020 | 41.43 | 41.49 | 41.34 | 41.48 | 1,305,949 | +0.26(+0.62%) |
Dec 16, 2020 | 41.22 | 41.35 | 41.09 | 41.23 | 1,186,834 | +0.05(+0.11%) |
Dec 15, 2020 | 40.94 | 41.18 | 40.77 | 41.18 | 1,460,495 | +0.55(+1.35%) |
Dec 14, 2020 | 41.09 | 41.20 | 40.61 | 40.63 | 5,829,658 | -0.19(-0.46%) |
Dec 11, 2020 | 40.66 | 40.84 | 40.47 | 40.82 | 1,180,582 | -0.05(-0.12%) |
Dec 10, 2020 | 40.72 | 40.98 | 40.60 | 40.87 | 1,427,965 | -0.02(-0.05%) |
Dec 09, 2020 | 41.32 | 41.34 | 40.77 | 40.89 | 2,180,466 | -0.35(-0.85%) |
Dec 08, 2020 | 40.96 | 41.30 | 40.95 | 41.24 | 844,701 | +0.10(+0.25%) |
Dec 07, 2020 | 41.12 | 41.17 | 40.97 | 41.13 | 1,715,853 | -0.08(-0.18%) |
Dec 04, 2020 | 40.91 | 41.21 | 40.91 | 41.21 | 1,853,437 | +0.36(+0.88%) |
Dec 03, 2020 | 40.85 | 41.02 | 40.72 | 40.85 | 2,287,714 | +0.00(+0.00%) |
Dec 02, 2020 | 40.65 | 40.88 | 40.57 | 40.85 | 1,729,729 | +0.07(+0.16%) |