Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.39 | 44.92 | 42.88 | 44.60 | 3,164,600 | +1.58(+3.67%) |
Feb 25, 2021 | 44.62 | 44.91 | 42.74 | 43.02 | 3,673,357 | -1.78(-3.98%) |
Feb 24, 2021 | 44.89 | 45.19 | 43.42 | 44.80 | 2,501,337 | -0.12(-0.26%) |
Feb 23, 2021 | 44.00 | 45.28 | 42.61 | 44.92 | 4,012,725 | -0.28(-0.62%) |
Feb 22, 2021 | 47.41 | 47.60 | 45.03 | 45.20 | 3,063,218 | -2.96(-6.15%) |
Feb 19, 2021 | 48.78 | 48.94 | 47.73 | 48.16 | 2,781,000 | -0.21(-0.43%) |
Feb 18, 2021 | 47.76 | 48.77 | 47.19 | 48.37 | 1,638,279 | -0.23(-0.47%) |
Feb 17, 2021 | 48.00 | 49.00 | 47.75 | 48.60 | 1,860,264 | -0.40(-0.82%) |
Feb 16, 2021 | 49.90 | 49.91 | 48.53 | 49.00 | 2,457,282 | -0.64(-1.29%) |
Feb 12, 2021 | 49.09 | 49.85 | 48.62 | 49.64 | 2,689,800 | +0.37(+0.75%) |
Feb 11, 2021 | 49.85 | 49.85 | 48.43 | 49.27 | 1,383,377 | +0.02(+0.04%) |
Feb 10, 2021 | 49.49 | 50.07 | 48.81 | 49.25 | 3,542,117 | +0.15(+0.31%) |
Feb 09, 2021 | 49.21 | 49.74 | 47.67 | 49.10 | 4,274,574 | -1.41(-2.79%) |
Feb 08, 2021 | 50.84 | 51.62 | 48.82 | 50.51 | 3,534,348 | +0.13(+0.26%) |
Feb 05, 2021 | 49.80 | 50.58 | 49.06 | 50.38 | 3,226,400 | +0.83(+1.68%) |
Feb 04, 2021 | 48.32 | 49.75 | 48.10 | 49.55 | 3,130,326 | +1.50(+3.12%) |
Feb 03, 2021 | 47.47 | 48.06 | 46.31 | 48.05 | 2,316,699 | +0.77(+1.63%) |
Feb 02, 2021 | 47.34 | 47.93 | 46.17 | 47.28 | 3,213,761 | +0.85(+1.83%) |
Feb 01, 2021 | 46.48 | 46.97 | 45.59 | 46.43 | 3,781,027 | +0.89(+1.95%) |
Jan 29, 2021 | 45.85 | 46.28 | 44.41 | 45.54 | 4,704,100 | -0.46(-1.00%) |
Jan 28, 2021 | 43.44 | 46.44 | 43.43 | 46.00 | 7,384,013 | +3.10(+7.23%) |
Jan 27, 2021 | 46.82 | 46.89 | 42.19 | 42.90 | 7,700,389 | -4.89(-10.23%) |
Jan 26, 2021 | 48.42 | 48.73 | 46.75 | 47.79 | 7,546,775 | -0.52(-1.08%) |
Jan 25, 2021 | 49.55 | 49.87 | 47.79 | 48.31 | 3,266,977 | -0.49(-1.00%) |
Jan 22, 2021 | 50.00 | 50.23 | 48.29 | 48.80 | 4,137,900 | -1.17(-2.34%) |
Jan 21, 2021 | 50.66 | 50.87 | 49.58 | 49.97 | 2,339,434 | +0.12(+0.24%) |
Jan 20, 2021 | 50.03 | 50.97 | 49.70 | 49.85 | 2,585,873 | -0.14(-0.28%) |
Jan 19, 2021 | 49.71 | 50.00 | 49.04 | 49.99 | 3,251,510 | +1.19(+2.44%) |
Jan 15, 2021 | 50.27 | 50.95 | 48.32 | 48.80 | 2,496,700 | -1.41(-2.81%) |
Jan 14, 2021 | 48.58 | 50.59 | 48.45 | 50.21 | 2,753,896 | +1.64(+3.38%) |
Jan 13, 2021 | 49.72 | 49.75 | 48.47 | 48.57 | 3,131,788 | +0.62(+1.29%) |
Jan 12, 2021 | 48.00 | 48.72 | 47.57 | 47.95 | 3,437,738 | -0.15(-0.31%) |
Jan 11, 2021 | 46.87 | 48.15 | 46.32 | 48.10 | 3,127,559 | +0.69(+1.46%) |
Jan 08, 2021 | 46.14 | 47.54 | 46.14 | 47.41 | 3,798,600 | +1.36(+2.95%) |
Jan 07, 2021 | 44.91 | 46.48 | 44.88 | 46.05 | 4,440,961 | +1.79(+4.04%) |
Jan 06, 2021 | 42.84 | 45.48 | 42.70 | 44.26 | 2,722,583 | +0.79(+1.82%) |
Jan 05, 2021 | 43.70 | 44.08 | 43.17 | 43.47 | 1,057,813 | -0.23(-0.53%) |
Jan 04, 2021 | 44.10 | 44.45 | 42.42 | 43.70 | 3,376,312 | -0.39(-0.88%) |
Dec 31, 2020 | 44.09 | 44.09 | 44.09 | 2,275,902 | +0.12(+0.27%) | |
Dec 30, 2020 | 44.11 | 44.36 | 43.51 | 43.97 | 2,275,902 | +0.31(+0.71%) |
Dec 29, 2020 | 43.96 | 44.11 | 43.03 | 43.66 | 1,519,858 | -0.21(-0.48%) |
Dec 28, 2020 | 44.39 | 44.40 | 43.39 | 43.87 | 1,777,112 | +0.13(+0.30%) |
Dec 24, 2020 | 43.72 | 44.17 | 43.56 | 43.74 | 410,400 | +0.21(+0.48%) |
Dec 23, 2020 | 43.93 | 44.50 | 43.30 | 43.53 | 1,444,191 | -0.46(-1.05%) |
Dec 22, 2020 | 44.86 | 44.93 | 43.94 | 43.99 | 1,907,404 | -0.40(-0.90%) |
Dec 21, 2020 | 43.06 | 44.51 | 42.77 | 44.39 | 2,814,471 | +1.08(+2.49%) |
Dec 18, 2020 | 43.45 | 43.89 | 43.00 | 43.31 | 3,103,200 | +0.08(+0.19%) |
Dec 17, 2020 | 43.56 | 43.85 | 43.07 | 43.23 | 1,875,830 | +0.02(+0.05%) |
Dec 16, 2020 | 42.95 | 43.55 | 42.64 | 43.21 | 2,795,085 | +0.31(+0.72%) |
Dec 15, 2020 | 42.41 | 42.97 | 42.00 | 42.90 | 2,787,272 | +0.70(+1.66%) |
Dec 14, 2020 | 43.57 | 43.97 | 41.99 | 42.20 | 3,883,284 | -1.45(-3.31%) |
Dec 11, 2020 | 42.44 | 43.75 | 42.15 | 43.65 | 3,058,400 | +0.95(+2.21%) |
Dec 10, 2020 | 42.46 | 43.03 | 41.93 | 42.70 | 1,793,324 | -0.10(-0.23%) |
Dec 09, 2020 | 42.24 | 42.88 | 42.22 | 42.80 | 4,387,999 | +0.40(+0.94%) |
Dec 08, 2020 | 41.29 | 42.43 | 41.18 | 42.40 | 3,314,052 | +0.92(+2.23%) |
Dec 07, 2020 | 42.21 | 42.48 | 41.38 | 41.48 | 2,682,097 | -0.59(-1.39%) |
Dec 04, 2020 | 42.39 | 42.40 | 41.37 | 42.06 | 2,700,000 | +0.07(+0.17%) |
Dec 03, 2020 | 42.00 | 42.99 | 41.85 | 41.99 | 4,928,937 | -0.20(-0.49%) |
Dec 02, 2020 | 41.08 | 42.53 | 41.01 | 42.20 | 2,801,705 | -0.08(-0.18%) |