Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.39 | 41.71 | 40.71 | 41.03 | 3,943,434 | -0.63(-1.51%) |
Feb 25, 2021 | 42.01 | 42.55 | 41.35 | 41.66 | 2,543,060 | -0.32(-0.77%) |
Feb 24, 2021 | 41.51 | 42.21 | 41.32 | 41.98 | 2,966,858 | +0.52(+1.26%) |
Feb 23, 2021 | 40.90 | 41.69 | 40.52 | 41.46 | 4,130,130 | +0.64(+1.56%) |
Feb 22, 2021 | 40.44 | 41.07 | 40.08 | 40.83 | 3,903,736 | +0.37(+0.92%) |
Feb 19, 2021 | 39.64 | 40.60 | 39.53 | 40.45 | 3,454,831 | +0.92(+2.32%) |
Feb 18, 2021 | 39.82 | 40.23 | 39.49 | 39.54 | 2,718,500 | -0.55(-1.36%) |
Feb 17, 2021 | 39.93 | 40.45 | 39.77 | 40.08 | 2,801,071 | -0.15(-0.36%) |
Feb 16, 2021 | 40.38 | 40.53 | 39.80 | 40.23 | 4,286,544 | +0.01(+0.02%) |
Feb 12, 2021 | 39.30 | 40.58 | 39.26 | 40.22 | 4,347,744 | +0.83(+2.10%) |
Feb 11, 2021 | 39.71 | 39.71 | 38.89 | 39.39 | 3,469,949 | -0.19(-0.48%) |
Feb 10, 2021 | 39.45 | 39.71 | 38.99 | 39.58 | 2,971,821 | +0.25(+0.62%) |
Feb 09, 2021 | 39.10 | 39.41 | 38.99 | 39.34 | 3,091,099 | +0.21(+0.54%) |
Feb 08, 2021 | 38.77 | 39.13 | 38.43 | 39.12 | 3,665,105 | +0.66(+1.72%) |
Feb 05, 2021 | 38.43 | 38.85 | 38.07 | 38.46 | 5,990,635 | +0.23(+0.60%) |
Feb 04, 2021 | 39.46 | 40.08 | 38.01 | 38.23 | 7,786,057 | -3.16(-7.65%) |
Feb 03, 2021 | 40.97 | 41.69 | 40.69 | 41.40 | 4,083,585 | +0.24(+0.58%) |
Feb 02, 2021 | 41.10 | 41.64 | 40.72 | 41.16 | 3,925,477 | +0.44(+1.08%) |
Feb 01, 2021 | 41.66 | 41.85 | 39.94 | 40.72 | 5,714,562 | -0.43(-1.03%) |
Jan 29, 2021 | 40.85 | 41.68 | 40.01 | 41.14 | 7,168,636 | +0.13(+0.32%) |
Jan 28, 2021 | 41.52 | 41.90 | 40.92 | 41.01 | 4,167,368 | -0.22(-0.54%) |
Jan 27, 2021 | 41.57 | 42.13 | 40.92 | 41.23 | 3,893,288 | -1.01(-2.38%) |
Jan 26, 2021 | 42.66 | 43.12 | 42.21 | 42.24 | 2,451,647 | -0.15(-0.35%) |
Jan 25, 2021 | 42.53 | 43.32 | 41.43 | 42.39 | 4,234,999 | +0.16(+0.39%) |
Jan 22, 2021 | 41.95 | 42.49 | 41.41 | 42.22 | 1,924,980 | -0.02(-0.06%) |
Jan 21, 2021 | 41.32 | 42.67 | 41.24 | 42.25 | 3,620,767 | +0.55(+1.31%) |
Jan 20, 2021 | 41.57 | 41.79 | 41.15 | 41.70 | 4,077,433 | +0.50(+1.21%) |
Jan 19, 2021 | 41.58 | 41.89 | 41.19 | 41.20 | 3,683,049 | +0.11(+0.26%) |
Jan 15, 2021 | 40.57 | 41.32 | 39.98 | 41.10 | 4,316,075 | +0.22(+0.54%) |
Jan 14, 2021 | 41.56 | 41.68 | 40.83 | 40.88 | 2,955,477 | -0.67(-1.61%) |
Jan 13, 2021 | 42.18 | 42.45 | 41.14 | 41.55 | 3,841,528 | -1.50(-3.48%) |
Jan 12, 2021 | 42.65 | 43.29 | 42.36 | 43.04 | 2,675,028 | +0.43(+1.02%) |
Jan 11, 2021 | 41.63 | 43.04 | 41.56 | 42.61 | 2,911,384 | +0.51(+1.20%) |
Jan 08, 2021 | 42.73 | 42.86 | 41.42 | 42.10 | 2,481,944 | -0.48(-1.13%) |
Jan 07, 2021 | 43.25 | 43.41 | 42.54 | 42.58 | 3,180,637 | -0.63(-1.46%) |
Jan 06, 2021 | 41.63 | 43.66 | 41.30 | 43.21 | 4,324,279 | +2.54(+6.23%) |
Jan 05, 2021 | 39.87 | 41.10 | 39.87 | 40.68 | 2,707,392 | +1.02(+2.58%) |
Jan 04, 2021 | 40.60 | 40.88 | 39.36 | 39.66 | 3,240,389 | -1.01(-2.47%) |
Dec 31, 2020 | 40.66 | 40.66 | 40.66 | 1,451,814 | +0.07(+0.16%) | |
Dec 30, 2020 | 40.11 | 40.71 | 40.11 | 40.60 | 1,451,814 | +0.55(+1.37%) |
Dec 29, 2020 | 40.48 | 40.56 | 39.92 | 40.05 | 1,269,169 | -0.34(-0.85%) |
Dec 28, 2020 | 40.90 | 40.98 | 40.33 | 40.39 | 1,744,321 | -0.30(-0.74%) |
Dec 24, 2020 | 40.68 | 40.73 | 40.23 | 40.70 | 536,911 | +0.17(+0.42%) |
Dec 23, 2020 | 40.67 | 40.86 | 40.32 | 40.52 | 2,851,571 | +0.12(+0.30%) |
Dec 22, 2020 | 40.68 | 40.88 | 40.33 | 40.40 | 2,648,578 | -0.07(-0.16%) |
Dec 21, 2020 | 40.18 | 40.51 | 39.53 | 40.47 | 4,233,414 | -0.41(-1.00%) |
Dec 18, 2020 | 40.69 | 40.99 | 40.33 | 40.88 | 6,744,830 | +0.19(+0.46%) |
Dec 17, 2020 | 40.44 | 40.72 | 39.99 | 40.69 | 2,424,069 | +0.36(+0.89%) |
Dec 16, 2020 | 40.41 | 40.61 | 40.20 | 40.33 | 2,726,204 | +0.13(+0.33%) |
Dec 15, 2020 | 39.66 | 40.20 | 39.57 | 40.20 | 2,931,092 | +0.93(+2.37%) |
Dec 14, 2020 | 40.34 | 40.41 | 39.26 | 39.26 | 3,064,930 | -0.51(-1.28%) |
Dec 11, 2020 | 39.56 | 39.98 | 39.30 | 39.77 | 2,265,884 | -0.01(-0.02%) |
Dec 10, 2020 | 40.08 | 40.46 | 39.64 | 39.78 | 2,589,926 | -0.74(-1.82%) |
Dec 09, 2020 | 40.07 | 40.70 | 40.07 | 40.52 | 3,235,850 | +0.37(+0.92%) |
Dec 08, 2020 | 39.67 | 40.16 | 39.48 | 40.15 | 2,597,972 | +0.34(+0.86%) |
Dec 07, 2020 | 40.00 | 40.00 | 39.21 | 39.80 | 3,835,310 | -0.16(-0.41%) |
Dec 04, 2020 | 39.80 | 40.12 | 39.30 | 39.97 | 4,952,396 | +0.52(+1.31%) |
Dec 03, 2020 | 40.70 | 40.85 | 39.17 | 39.45 | 5,552,741 | -1.32(-3.25%) |
Dec 02, 2020 | 40.63 | 41.14 | 40.47 | 40.78 | 2,095,683 | +0.01(+0.02%) |