Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.76 | 46.05 | 44.88 | 44.88 | 1,142,478 | -0.82(-1.80%) |
Feb 25, 2021 | 46.72 | 46.84 | 45.68 | 45.71 | 1,146,540 | -1.03(-2.20%) |
Feb 24, 2021 | 45.89 | 46.93 | 45.69 | 46.73 | 1,334,571 | +0.84(+1.83%) |
Feb 23, 2021 | 45.21 | 46.06 | 44.82 | 45.89 | 1,365,996 | +0.73(+1.62%) |
Feb 22, 2021 | 44.32 | 45.33 | 44.09 | 45.16 | 1,636,213 | +0.58(+1.29%) |
Feb 19, 2021 | 43.58 | 44.59 | 43.29 | 44.58 | 1,547,029 | +1.24(+2.87%) |
Feb 18, 2021 | 43.17 | 43.47 | 42.94 | 43.34 | 1,007,515 | +0.07(+0.16%) |
Feb 17, 2021 | 43.16 | 43.40 | 42.94 | 43.27 | 1,227,560 | -0.22(-0.49%) |
Feb 16, 2021 | 43.72 | 43.89 | 43.09 | 43.49 | 1,910,138 | -0.32(-0.74%) |
Feb 12, 2021 | 44.22 | 44.30 | 43.61 | 43.81 | 849,700 | -0.49(-1.10%) |
Feb 11, 2021 | 44.08 | 44.48 | 43.96 | 44.30 | 833,875 | +0.22(+0.49%) |
Feb 10, 2021 | 44.49 | 44.70 | 43.96 | 44.08 | 573,583 | -0.24(-0.55%) |
Feb 09, 2021 | 44.50 | 44.79 | 44.25 | 44.33 | 742,790 | -0.17(-0.37%) |
Feb 08, 2021 | 43.83 | 44.50 | 43.68 | 44.49 | 1,646,706 | +0.71(+1.63%) |
Feb 05, 2021 | 43.35 | 43.95 | 43.27 | 43.78 | 802,352 | +0.84(+1.96%) |
Feb 04, 2021 | 42.76 | 43.44 | 42.40 | 42.94 | 1,117,559 | +0.27(+0.62%) |
Feb 03, 2021 | 43.33 | 43.48 | 42.48 | 42.67 | 948,900 | -0.94(-2.15%) |
Feb 02, 2021 | 42.35 | 43.61 | 42.26 | 43.61 | 1,258,600 | +1.69(+4.03%) |
Feb 01, 2021 | 42.30 | 42.64 | 41.69 | 41.92 | 1,579,087 | -0.13(-0.30%) |
Jan 29, 2021 | 42.44 | 43.42 | 42.03 | 42.05 | 1,963,915 | -0.79(-1.85%) |
Jan 28, 2021 | 43.18 | 43.61 | 42.80 | 42.84 | 1,535,164 | -0.18(-0.41%) |
Jan 27, 2021 | 44.16 | 44.29 | 42.96 | 43.01 | 1,691,076 | -1.55(-3.48%) |
Jan 26, 2021 | 46.14 | 46.81 | 44.53 | 44.56 | 1,997,794 | -2.01(-4.32%) |
Jan 25, 2021 | 46.27 | 46.97 | 46.13 | 46.58 | 1,157,586 | +0.23(+0.51%) |
Jan 22, 2021 | 46.28 | 46.50 | 46.01 | 46.34 | 744,820 | +0.03(+0.06%) |
Jan 21, 2021 | 46.37 | 46.82 | 46.19 | 46.31 | 961,549 | -0.15(-0.32%) |
Jan 20, 2021 | 45.51 | 46.52 | 45.42 | 46.46 | 843,518 | +0.86(+1.88%) |
Jan 19, 2021 | 45.63 | 46.10 | 45.44 | 45.60 | 814,069 | +0.42(+0.93%) |
Jan 15, 2021 | 44.59 | 45.62 | 44.56 | 45.18 | 1,025,204 | +0.54(+1.20%) |
Jan 14, 2021 | 45.38 | 45.53 | 44.60 | 44.64 | 574,971 | -0.52(-1.15%) |
Jan 13, 2021 | 45.49 | 45.80 | 45.07 | 45.16 | 786,198 | -0.56(-1.22%) |
Jan 12, 2021 | 45.76 | 46.08 | 45.58 | 45.72 | 589,160 | -0.13(-0.28%) |
Jan 11, 2021 | 46.61 | 46.69 | 45.74 | 45.84 | 827,970 | -1.01(-2.17%) |
Jan 08, 2021 | 47.00 | 47.58 | 46.30 | 46.86 | 985,544 | +0.14(+0.29%) |
Jan 07, 2021 | 46.30 | 47.04 | 46.03 | 46.72 | 1,103,573 | +0.63(+1.38%) |
Jan 06, 2021 | 45.45 | 46.27 | 44.78 | 46.09 | 1,572,549 | +0.89(+1.96%) |
Jan 05, 2021 | 45.36 | 45.58 | 44.95 | 45.20 | 955,181 | -0.03(-0.06%) |
Jan 04, 2021 | 46.35 | 46.35 | 44.50 | 45.23 | 1,403,923 | -1.03(-2.24%) |
Dec 31, 2020 | 46.26 | 46.26 | 46.26 | 729,670 | +1.13(+2.51%) | |
Dec 30, 2020 | 45.16 | 45.58 | 44.89 | 45.13 | 729,670 | +0.21(+0.48%) |
Dec 29, 2020 | 44.97 | 45.13 | 44.63 | 44.92 | 664,043 | +0.15(+0.33%) |
Dec 28, 2020 | 45.43 | 45.65 | 44.74 | 44.77 | 376,455 | -0.42(-0.93%) |
Dec 24, 2020 | 44.73 | 45.21 | 44.63 | 45.19 | 269,110 | +0.60(+1.36%) |
Dec 23, 2020 | 44.89 | 45.13 | 44.44 | 44.58 | 874,064 | +0.00(+0.00%) |
Dec 22, 2020 | 44.67 | 44.86 | 44.44 | 44.58 | 913,974 | -0.30(-0.67%) |
Dec 21, 2020 | 44.57 | 44.92 | 43.92 | 44.89 | 807,602 | +0.03(+0.07%) |
Dec 18, 2020 | 45.99 | 46.02 | 44.70 | 44.86 | 2,665,797 | -0.70(-1.54%) |
Dec 17, 2020 | 44.93 | 45.58 | 44.90 | 45.56 | 782,323 | +0.70(+1.57%) |
Dec 16, 2020 | 45.77 | 45.80 | 44.77 | 44.86 | 874,490 | -0.64(-1.42%) |
Dec 15, 2020 | 44.63 | 45.58 | 44.42 | 45.50 | 959,725 | +1.15(+2.60%) |
Dec 14, 2020 | 44.27 | 45.01 | 44.16 | 44.35 | 1,095,685 | +0.43(+0.98%) |
Dec 11, 2020 | 43.51 | 44.50 | 43.51 | 43.92 | 1,135,984 | +0.13(+0.29%) |
Dec 10, 2020 | 43.93 | 44.29 | 43.78 | 43.79 | 890,979 | -0.34(-0.77%) |
Dec 09, 2020 | 44.33 | 44.52 | 44.08 | 44.14 | 1,050,830 | -0.10(-0.22%) |
Dec 08, 2020 | 43.27 | 44.41 | 43.24 | 44.23 | 987,349 | +0.70(+1.61%) |
Dec 07, 2020 | 43.65 | 44.16 | 43.37 | 43.53 | 1,393,450 | -0.20(-0.45%) |
Dec 04, 2020 | 43.52 | 44.04 | 43.42 | 43.73 | 1,118,358 | +0.20(+0.45%) |
Dec 03, 2020 | 43.90 | 44.25 | 43.43 | 43.53 | 1,304,798 | -0.45(-1.02%) |
Dec 02, 2020 | 44.60 | 44.78 | 43.54 | 43.98 | 1,065,775 | -0.53(-1.18%) |