Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.70 | 43.19 | 42.35 | 42.68 | 4,878,092 | +0.08(+0.19%) |
Feb 25, 2021 | 43.08 | 43.53 | 42.47 | 42.60 | 2,898,062 | -0.57(-1.32%) |
Feb 24, 2021 | 42.76 | 43.35 | 42.30 | 43.17 | 3,664,273 | +0.09(+0.21%) |
Feb 23, 2021 | 42.61 | 43.18 | 42.08 | 43.08 | 3,481,419 | +0.44(+1.04%) |
Feb 22, 2021 | 43.31 | 43.40 | 42.59 | 42.63 | 3,083,916 | -0.84(-1.93%) |
Feb 19, 2021 | 43.48 | 44.13 | 43.38 | 43.47 | 2,332,084 | -0.06(-0.13%) |
Feb 18, 2021 | 42.88 | 43.82 | 42.71 | 43.53 | 2,699,792 | +0.31(+0.72%) |
Feb 17, 2021 | 42.78 | 43.30 | 42.65 | 43.21 | 2,029,432 | +0.29(+0.69%) |
Feb 16, 2021 | 43.72 | 43.84 | 42.86 | 42.92 | 2,686,373 | -0.70(-1.60%) |
Feb 12, 2021 | 43.32 | 43.66 | 43.21 | 43.62 | 2,700,719 | +0.29(+0.68%) |
Feb 11, 2021 | 44.02 | 44.13 | 43.03 | 43.32 | 1,663,567 | -0.54(-1.24%) |
Feb 10, 2021 | 43.86 | 44.04 | 43.32 | 43.87 | 2,369,291 | +0.32(+0.74%) |
Feb 09, 2021 | 43.64 | 43.66 | 42.90 | 43.55 | 2,631,279 | -0.15(-0.34%) |
Feb 08, 2021 | 43.73 | 44.17 | 43.55 | 43.69 | 2,553,125 | +0.16(+0.36%) |
Feb 05, 2021 | 43.62 | 43.83 | 43.20 | 43.54 | 2,676,926 | +0.17(+0.38%) |
Feb 04, 2021 | 42.91 | 43.42 | 42.23 | 43.37 | 4,587,695 | +0.11(+0.26%) |
Feb 03, 2021 | 42.66 | 43.47 | 42.43 | 43.26 | 3,642,188 | +0.49(+1.14%) |
Feb 02, 2021 | 42.87 | 43.19 | 42.19 | 42.77 | 3,911,966 | +0.30(+0.72%) |
Feb 01, 2021 | 42.29 | 42.80 | 42.09 | 42.47 | 3,076,795 | +0.76(+1.82%) |
Jan 29, 2021 | 42.25 | 42.99 | 41.65 | 41.71 | 4,120,150 | -0.97(-2.27%) |
Jan 28, 2021 | 43.68 | 44.37 | 42.67 | 42.68 | 3,763,745 | -1.07(-2.45%) |
Jan 27, 2021 | 42.83 | 43.87 | 42.50 | 43.75 | 4,875,983 | +0.20(+0.46%) |
Jan 26, 2021 | 44.31 | 44.43 | 43.33 | 43.55 | 2,581,982 | -0.48(-1.10%) |
Jan 25, 2021 | 43.56 | 44.13 | 42.91 | 44.03 | 3,532,220 | +0.38(+0.86%) |
Jan 22, 2021 | 44.07 | 44.14 | 43.50 | 43.66 | 4,281,157 | -0.41(-0.93%) |
Jan 21, 2021 | 44.65 | 44.94 | 43.77 | 44.07 | 4,452,340 | -0.48(-1.09%) |
Jan 20, 2021 | 45.74 | 46.19 | 43.66 | 44.55 | 7,258,766 | -1.57(-3.41%) |
Jan 19, 2021 | 46.48 | 46.80 | 45.65 | 46.13 | 4,828,901 | -0.05(-0.12%) |
Jan 15, 2021 | 45.97 | 46.29 | 45.31 | 46.18 | 2,891,341 | +0.15(+0.32%) |
Jan 14, 2021 | 46.64 | 46.69 | 45.69 | 46.04 | 2,414,612 | -0.35(-0.75%) |
Jan 13, 2021 | 47.14 | 47.23 | 46.36 | 46.38 | 3,625,306 | -0.84(-1.78%) |
Jan 12, 2021 | 46.11 | 47.47 | 46.03 | 47.23 | 3,688,196 | +1.04(+2.26%) |
Jan 11, 2021 | 46.03 | 46.56 | 45.97 | 46.18 | 2,469,225 | -0.25(-0.53%) |
Jan 08, 2021 | 45.36 | 46.58 | 45.36 | 46.43 | 4,128,676 | +0.95(+2.09%) |
Jan 07, 2021 | 45.07 | 45.56 | 44.24 | 45.48 | 3,228,942 | +0.56(+1.24%) |
Jan 06, 2021 | 43.95 | 45.19 | 43.86 | 44.92 | 4,054,598 | +0.75(+1.70%) |
Jan 05, 2021 | 43.54 | 44.26 | 43.31 | 44.17 | 2,914,064 | +0.58(+1.32%) |
Jan 04, 2021 | 44.86 | 45.16 | 43.17 | 43.59 | 3,908,830 | -1.08(-2.42%) |
Dec 31, 2020 | 44.67 | 44.67 | 44.67 | 1,596,020 | -0.22(-0.49%) | |
Dec 30, 2020 | 45.73 | 45.73 | 44.56 | 44.89 | 1,596,020 | -0.59(-1.31%) |
Dec 29, 2020 | 45.88 | 46.17 | 45.09 | 45.49 | 3,131,170 | -0.30(-0.66%) |
Dec 28, 2020 | 45.63 | 45.86 | 45.33 | 45.79 | 4,552,632 | +0.48(+1.07%) |
Dec 24, 2020 | 45.17 | 45.30 | 44.97 | 45.30 | 769,945 | +0.39(+0.88%) |
Dec 23, 2020 | 45.54 | 45.55 | 44.74 | 44.91 | 2,115,078 | -0.35(-0.77%) |
Dec 22, 2020 | 45.47 | 45.51 | 44.99 | 45.26 | 2,548,410 | -0.13(-0.28%) |
Dec 21, 2020 | 44.65 | 45.48 | 44.22 | 45.39 | 3,653,190 | +0.25(+0.55%) |
Dec 18, 2020 | 45.46 | 45.58 | 44.66 | 45.14 | 6,292,591 | -0.21(-0.46%) |
Dec 17, 2020 | 45.42 | 45.51 | 45.10 | 45.35 | 3,008,499 | +0.09(+0.20%) |
Dec 16, 2020 | 44.75 | 45.41 | 44.58 | 45.26 | 3,125,793 | -0.33(-0.72%) |
Dec 15, 2020 | 45.21 | 45.91 | 45.08 | 45.59 | 2,851,033 | +0.56(+1.24%) |
Dec 14, 2020 | 45.15 | 45.62 | 45.00 | 45.03 | 2,735,007 | +0.01(+0.02%) |
Dec 11, 2020 | 44.19 | 45.36 | 43.55 | 45.02 | 3,075,192 | +0.75(+1.69%) |
Dec 10, 2020 | 45.08 | 45.32 | 44.22 | 44.27 | 2,774,108 | -1.13(-2.50%) |
Dec 09, 2020 | 44.86 | 45.61 | 44.85 | 45.41 | 3,485,702 | +0.49(+1.09%) |
Dec 08, 2020 | 44.25 | 45.15 | 44.06 | 44.92 | 3,153,272 | +0.38(+0.85%) |
Dec 07, 2020 | 43.91 | 44.82 | 43.66 | 44.54 | 3,640,335 | +0.58(+1.31%) |
Dec 04, 2020 | 43.53 | 44.33 | 43.48 | 43.96 | 3,703,807 | +0.62(+1.44%) |
Dec 03, 2020 | 43.43 | 43.92 | 43.21 | 43.34 | 3,281,316 | -0.19(-0.44%) |
Dec 02, 2020 | 44.20 | 44.53 | 43.37 | 43.53 | 2,556,280 | -0.86(-1.94%) |