Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.64 | 49.17 | 47.42 | 47.42 | 2,595,647 | -0.98(-2.02%) |
Feb 25, 2021 | 50.09 | 50.64 | 47.95 | 48.39 | 1,862,867 | -1.73(-3.45%) |
Feb 24, 2021 | 48.76 | 50.31 | 48.62 | 50.12 | 1,994,765 | +1.17(+2.38%) |
Feb 23, 2021 | 49.06 | 49.38 | 48.21 | 48.96 | 3,089,395 | +0.39(+0.81%) |
Feb 22, 2021 | 46.66 | 49.08 | 46.52 | 48.56 | 3,510,325 | +1.60(+3.42%) |
Feb 19, 2021 | 46.38 | 47.24 | 45.80 | 46.96 | 3,023,049 | +0.71(+1.53%) |
Feb 18, 2021 | 45.09 | 46.39 | 44.58 | 46.25 | 2,429,304 | +0.86(+1.90%) |
Feb 17, 2021 | 44.98 | 45.75 | 44.77 | 45.39 | 1,669,936 | +0.28(+0.62%) |
Feb 16, 2021 | 45.41 | 45.84 | 44.89 | 45.11 | 1,720,746 | -0.35(-0.77%) |
Feb 12, 2021 | 45.28 | 45.61 | 44.72 | 45.46 | 1,589,340 | -0.03(-0.06%) |
Feb 11, 2021 | 44.53 | 45.53 | 44.37 | 45.49 | 1,762,995 | +1.00(+2.24%) |
Feb 10, 2021 | 43.64 | 45.21 | 43.62 | 44.49 | 2,393,006 | +1.25(+2.90%) |
Feb 09, 2021 | 43.28 | 43.40 | 42.73 | 43.24 | 1,383,915 | +0.08(+0.19%) |
Feb 08, 2021 | 43.41 | 43.42 | 42.85 | 43.16 | 1,384,282 | -0.29(-0.66%) |
Feb 05, 2021 | 43.46 | 43.82 | 43.27 | 43.45 | 1,189,160 | +0.04(+0.08%) |
Feb 04, 2021 | 42.93 | 43.92 | 42.69 | 43.41 | 2,377,762 | +0.68(+1.59%) |
Feb 03, 2021 | 42.00 | 42.88 | 41.29 | 42.73 | 2,527,715 | +0.35(+0.82%) |
Feb 02, 2021 | 42.79 | 43.44 | 42.13 | 42.38 | 2,206,817 | -0.25(-0.59%) |
Feb 01, 2021 | 41.68 | 42.78 | 41.36 | 42.63 | 2,712,052 | +1.34(+3.23%) |
Jan 29, 2021 | 42.02 | 42.48 | 40.80 | 41.29 | 3,041,903 | -1.00(-2.37%) |
Jan 28, 2021 | 41.34 | 43.44 | 41.20 | 42.30 | 3,339,742 | +0.98(+2.36%) |
Jan 27, 2021 | 41.88 | 42.28 | 40.69 | 41.32 | 2,753,692 | -1.01(-2.39%) |
Jan 26, 2021 | 42.99 | 43.76 | 42.02 | 42.33 | 1,874,664 | -0.61(-1.42%) |
Jan 25, 2021 | 43.83 | 44.63 | 42.81 | 42.94 | 2,547,511 | -1.09(-2.48%) |
Jan 22, 2021 | 43.24 | 44.30 | 43.02 | 44.04 | 2,719,930 | +0.49(+1.13%) |
Jan 21, 2021 | 43.32 | 43.70 | 42.50 | 43.54 | 2,641,664 | -0.13(-0.31%) |
Jan 20, 2021 | 42.50 | 44.19 | 42.22 | 43.68 | 2,873,661 | +0.86(+2.01%) |
Jan 19, 2021 | 43.59 | 43.80 | 42.15 | 42.82 | 3,008,829 | -1.08(-2.47%) |
Jan 15, 2021 | 43.30 | 44.21 | 42.94 | 43.90 | 2,880,247 | +0.46(+1.05%) |
Jan 14, 2021 | 43.38 | 43.82 | 43.12 | 43.45 | 1,135,123 | +0.33(+0.77%) |
Jan 13, 2021 | 41.91 | 43.31 | 41.91 | 43.11 | 1,342,267 | +1.25(+3.00%) |
Jan 12, 2021 | 41.59 | 42.12 | 41.22 | 41.86 | 2,408,771 | +0.45(+1.08%) |
Jan 11, 2021 | 42.00 | 42.33 | 41.09 | 41.41 | 1,687,984 | -0.84(-1.99%) |
Jan 08, 2021 | 42.00 | 42.48 | 41.56 | 42.25 | 1,493,172 | -0.27(-0.63%) |
Jan 07, 2021 | 43.21 | 43.21 | 41.81 | 42.52 | 1,981,798 | -0.83(-1.92%) |
Jan 06, 2021 | 42.59 | 43.98 | 42.55 | 43.36 | 2,896,615 | +0.83(+1.96%) |
Jan 05, 2021 | 42.24 | 42.93 | 41.97 | 42.52 | 2,365,116 | +0.50(+1.19%) |
Jan 04, 2021 | 43.90 | 44.10 | 41.97 | 42.02 | 2,340,621 | -1.94(-4.40%) |
Dec 31, 2020 | 43.96 | 43.96 | 43.96 | 1,541,777 | +0.56(+1.30%) | |
Dec 30, 2020 | 43.51 | 44.25 | 43.13 | 43.39 | 1,556,109 | -0.15(-0.35%) |
Dec 29, 2020 | 43.88 | 44.16 | 43.29 | 43.54 | 1,929,513 | -0.29(-0.67%) |
Dec 28, 2020 | 43.80 | 43.84 | 43.16 | 43.84 | 2,177,483 | +0.15(+0.35%) |
Dec 24, 2020 | 43.70 | 44.00 | 43.38 | 43.69 | 595,997 | +0.18(+0.41%) |
Dec 23, 2020 | 44.03 | 44.37 | 43.18 | 43.51 | 1,589,741 | -0.22(-0.51%) |
Dec 22, 2020 | 43.50 | 44.07 | 43.25 | 43.73 | 2,768,603 | +0.36(+0.84%) |
Dec 21, 2020 | 44.26 | 44.54 | 43.24 | 43.37 | 3,024,589 | -1.78(-3.93%) |
Dec 18, 2020 | 45.39 | 46.11 | 44.59 | 45.14 | 6,056,585 | -0.59(-1.28%) |
Dec 17, 2020 | 45.29 | 45.79 | 44.69 | 45.73 | 3,133,303 | +0.67(+1.48%) |
Dec 16, 2020 | 44.40 | 45.12 | 44.00 | 45.06 | 2,066,858 | +0.70(+1.58%) |
Dec 15, 2020 | 42.89 | 44.39 | 42.16 | 44.36 | 2,349,270 | +1.87(+4.41%) |
Dec 14, 2020 | 43.76 | 43.91 | 42.45 | 42.49 | 2,623,880 | -1.07(-2.47%) |
Dec 11, 2020 | 43.29 | 43.88 | 42.86 | 43.56 | 2,319,243 | +0.20(+0.45%) |
Dec 10, 2020 | 43.80 | 44.32 | 43.16 | 43.37 | 2,271,461 | -0.62(-1.41%) |
Dec 09, 2020 | 43.57 | 44.19 | 42.96 | 43.99 | 1,742,707 | +0.37(+0.86%) |
Dec 08, 2020 | 43.59 | 44.19 | 43.32 | 43.61 | 2,366,125 | +0.02(+0.04%) |
Dec 07, 2020 | 43.64 | 44.17 | 43.05 | 43.60 | 1,964,099 | -0.33(-0.75%) |
Dec 04, 2020 | 43.65 | 44.06 | 43.37 | 43.92 | 2,131,650 | +0.57(+1.31%) |
Dec 03, 2020 | 42.21 | 43.82 | 41.95 | 43.36 | 1,931,963 | +1.01(+2.39%) |
Dec 02, 2020 | 42.41 | 42.63 | 41.89 | 42.34 | 1,770,038 | -0.30(-0.71%) |