Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.44 | 46.94 | 46.20 | 46.20 | 1,159,683 | -0.27(-0.58%) |
Feb 25, 2021 | 46.66 | 46.88 | 46.14 | 46.47 | 951,393 | -0.12(-0.25%) |
Feb 24, 2021 | 46.98 | 46.98 | 46.39 | 46.59 | 1,081,159 | -0.27(-0.58%) |
Feb 23, 2021 | 47.07 | 47.15 | 46.43 | 46.86 | 785,296 | -0.32(-0.69%) |
Feb 22, 2021 | 47.05 | 47.40 | 46.97 | 47.18 | 1,227,266 | -0.04(-0.08%) |
Feb 19, 2021 | 46.74 | 47.22 | 46.42 | 47.22 | 1,178,660 | +0.38(+0.81%) |
Feb 18, 2021 | 46.77 | 46.89 | 45.83 | 46.84 | 1,809,166 | -0.02(-0.04%) |
Feb 17, 2021 | 47.19 | 47.21 | 46.59 | 46.86 | 1,511,795 | -0.15(-0.33%) |
Feb 16, 2021 | 47.40 | 47.44 | 47.01 | 47.01 | 545,433 | -0.17(-0.36%) |
Feb 12, 2021 | 47.08 | 47.31 | 47.07 | 47.18 | 1,537,663 | +0.10(+0.21%) |
Feb 11, 2021 | 47.19 | 47.38 | 46.90 | 47.08 | 832,488 | -0.14(-0.31%) |
Feb 10, 2021 | 47.27 | 47.30 | 47.11 | 47.23 | 753,739 | -0.05(-0.11%) |
Feb 09, 2021 | 47.30 | 47.58 | 47.25 | 47.28 | 685,005 | +0.00(+0.00%) |
Feb 08, 2021 | 47.83 | 47.83 | 47.13 | 47.28 | 1,627,883 | -0.25(-0.53%) |
Feb 05, 2021 | 47.88 | 47.91 | 47.51 | 47.53 | 660,853 | -0.17(-0.36%) |
Feb 04, 2021 | 47.68 | 48.07 | 47.64 | 47.70 | 611,995 | +0.08(+0.17%) |
Feb 03, 2021 | 47.76 | 47.76 | 47.41 | 47.62 | 1,786,614 | -0.19(-0.40%) |
Feb 02, 2021 | 47.49 | 47.81 | 47.44 | 47.81 | 830,663 | +0.45(+0.95%) |
Feb 01, 2021 | 47.16 | 47.55 | 47.13 | 47.36 | 1,357,693 | +0.47(+1.00%) |
Jan 29, 2021 | 47.11 | 47.24 | 46.77 | 46.89 | 2,292,512 | -0.27(-0.57%) |
Jan 28, 2021 | 46.90 | 47.21 | 46.88 | 47.16 | 1,137,655 | +0.36(+0.77%) |
Jan 27, 2021 | 47.26 | 47.58 | 46.67 | 46.80 | 2,218,579 | -0.46(-0.97%) |
Jan 26, 2021 | 47.44 | 47.51 | 47.26 | 47.26 | 1,143,529 | -0.03(-0.06%) |
Jan 25, 2021 | 47.31 | 47.54 | 47.22 | 47.29 | 1,178,326 | -0.03(-0.06%) |
Jan 22, 2021 | 47.50 | 47.62 | 47.31 | 47.32 | 1,555,974 | -0.23(-0.47%) |
Jan 21, 2021 | 47.49 | 47.73 | 47.44 | 47.54 | 1,583,731 | -0.06(-0.13%) |
Jan 20, 2021 | 47.61 | 47.77 | 47.45 | 47.61 | 1,467,721 | +0.00(+0.00%) |
Jan 19, 2021 | 47.49 | 47.64 | 47.25 | 47.61 | 1,904,295 | +0.33(+0.71%) |
Jan 15, 2021 | 47.58 | 47.58 | 47.25 | 47.27 | 2,880,899 | -0.23(-0.47%) |
Jan 14, 2021 | 48.07 | 48.24 | 47.50 | 47.50 | 3,054,575 | -0.17(-0.36%) |
Jan 13, 2021 | 47.65 | 47.79 | 47.53 | 47.67 | 2,363,350 | +0.01(+0.02%) |
Jan 12, 2021 | 47.46 | 47.69 | 47.46 | 47.66 | 2,153,862 | +0.17(+0.36%) |
Jan 11, 2021 | 47.58 | 47.76 | 47.32 | 47.49 | 896,770 | -0.08(-0.17%) |
Jan 08, 2021 | 47.94 | 48.00 | 47.54 | 47.57 | 1,844,063 | -0.31(-0.64%) |
Jan 07, 2021 | 47.31 | 48.06 | 47.31 | 47.88 | 3,856,108 | +0.19(+0.40%) |
Jan 06, 2021 | 47.58 | 47.78 | 46.88 | 47.69 | 3,611,172 | +0.34(+0.72%) |
Jan 05, 2021 | 47.39 | 47.62 | 47.25 | 47.34 | 2,301,098 | -0.03(-0.06%) |
Jan 04, 2021 | 47.62 | 47.76 | 47.20 | 47.37 | 3,985,549 | -0.25(-0.53%) |
Dec 31, 2020 | 47.62 | 47.62 | 47.62 | 1,411,871 | +0.17(+0.36%) | |
Dec 30, 2020 | 47.73 | 47.81 | 47.23 | 47.45 | 1,411,871 | -0.28(-0.59%) |
Dec 29, 2020 | 47.46 | 47.74 | 47.35 | 47.73 | 2,170,658 | +0.21(+0.44%) |
Dec 28, 2020 | 47.53 | 47.78 | 47.07 | 47.52 | 1,666,833 | -0.10(-0.21%) |
Dec 24, 2020 | 47.61 | 47.72 | 46.72 | 47.62 | 1,316,823 | +0.05(+0.09%) |
Dec 23, 2020 | 47.76 | 47.98 | 47.34 | 47.58 | 1,946,930 | +0.00(+0.00%) |
Dec 22, 2020 | 47.31 | 47.95 | 47.04 | 47.58 | 5,617,281 | +0.03(+0.06%) |
Dec 21, 2020 | 47.81 | 47.85 | 45.51 | 47.55 | 18,612,674 | +9.67(+25.52%) |
Dec 18, 2020 | 37.92 | 39.08 | 37.87 | 37.88 | 3,468,842 | +0.17(+0.45%) |
Dec 17, 2020 | 38.58 | 38.74 | 37.59 | 37.71 | 806,214 | -0.88(-2.29%) |
Dec 16, 2020 | 39.05 | 39.16 | 38.45 | 38.59 | 682,267 | -0.52(-1.34%) |
Dec 15, 2020 | 39.23 | 39.50 | 38.93 | 39.12 | 605,586 | +0.24(+0.63%) |
Dec 14, 2020 | 39.37 | 39.74 | 38.62 | 38.87 | 1,434,881 | -0.46(-1.17%) |
Dec 11, 2020 | 38.52 | 40.09 | 38.52 | 39.33 | 2,130,489 | +1.05(+2.75%) |
Dec 10, 2020 | 37.35 | 38.55 | 37.24 | 38.28 | 1,162,081 | +0.46(+1.22%) |
Dec 09, 2020 | 37.80 | 38.35 | 37.57 | 37.82 | 1,684,712 | +0.17(+0.45%) |
Dec 08, 2020 | 36.77 | 37.67 | 36.72 | 37.65 | 1,419,295 | +0.55(+1.48%) |
Dec 07, 2020 | 35.95 | 37.13 | 35.61 | 37.10 | 1,032,742 | +1.15(+3.21%) |
Dec 04, 2020 | 34.77 | 36.00 | 34.77 | 35.95 | 465,427 | +1.44(+4.18%) |
Dec 03, 2020 | 34.69 | 35.04 | 34.35 | 34.50 | 341,984 | -0.19(-0.55%) |
Dec 02, 2020 | 34.50 | 35.02 | 34.28 | 34.69 | 387,750 | +0.12(+0.34%) |