Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.13 | 45.95 | 44.23 | 45.62 | 1,390,150 | +0.53(+1.19%) |
Feb 25, 2021 | 47.27 | 47.35 | 44.79 | 45.09 | 1,166,764 | -1.96(-4.18%) |
Feb 24, 2021 | 46.15 | 47.12 | 45.66 | 47.05 | 1,067,307 | +0.50(+1.07%) |
Feb 23, 2021 | 47.14 | 47.15 | 45.80 | 46.55 | 922,546 | -0.49(-1.04%) |
Feb 22, 2021 | 47.28 | 47.59 | 46.91 | 47.04 | 1,262,955 | -0.77(-1.60%) |
Feb 19, 2021 | 47.45 | 48.31 | 47.40 | 47.81 | 2,495,288 | +0.65(+1.39%) |
Feb 18, 2021 | 47.04 | 47.50 | 46.58 | 47.15 | 1,631,536 | -0.21(-0.45%) |
Feb 17, 2021 | 46.96 | 47.41 | 46.34 | 47.37 | 673,978 | +0.39(+0.83%) |
Feb 16, 2021 | 47.32 | 47.40 | 46.38 | 46.97 | 1,069,607 | +0.05(+0.12%) |
Feb 12, 2021 | 45.77 | 46.98 | 45.68 | 46.92 | 816,109 | +0.88(+1.92%) |
Feb 11, 2021 | 47.42 | 47.43 | 45.89 | 46.03 | 1,703,443 | -1.25(-2.64%) |
Feb 10, 2021 | 46.54 | 47.41 | 46.17 | 47.28 | 1,667,015 | +1.15(+2.49%) |
Feb 09, 2021 | 46.44 | 46.60 | 46.00 | 46.14 | 1,357,152 | -0.31(-0.67%) |
Feb 08, 2021 | 46.66 | 46.76 | 45.80 | 46.45 | 1,425,730 | +0.23(+0.49%) |
Feb 05, 2021 | 46.68 | 46.68 | 45.82 | 46.22 | 1,443,135 | -0.24(-0.51%) |
Feb 04, 2021 | 46.14 | 46.52 | 45.21 | 46.45 | 1,868,064 | +0.76(+1.66%) |
Feb 03, 2021 | 45.81 | 46.26 | 44.19 | 45.70 | 2,889,243 | +1.12(+2.52%) |
Feb 02, 2021 | 43.61 | 45.29 | 43.46 | 44.58 | 1,451,383 | +1.14(+2.62%) |
Feb 01, 2021 | 42.24 | 43.69 | 42.08 | 43.44 | 1,484,318 | +1.55(+3.70%) |
Jan 29, 2021 | 43.63 | 44.05 | 41.88 | 41.89 | 1,609,296 | -1.93(-4.41%) |
Jan 28, 2021 | 43.40 | 44.13 | 42.65 | 43.82 | 1,426,499 | +0.44(+1.01%) |
Jan 27, 2021 | 44.26 | 45.65 | 42.77 | 43.38 | 3,087,969 | -1.46(-3.25%) |
Jan 26, 2021 | 43.86 | 45.23 | 43.12 | 44.84 | 4,971,292 | +3.01(+7.19%) |
Jan 25, 2021 | 42.15 | 42.42 | 41.77 | 41.83 | 1,669,668 | -0.50(-1.18%) |
Jan 22, 2021 | 43.66 | 43.87 | 42.31 | 42.33 | 1,211,167 | -1.26(-2.89%) |
Jan 21, 2021 | 43.76 | 44.15 | 43.43 | 43.59 | 503,017 | -0.22(-0.50%) |
Jan 20, 2021 | 43.96 | 44.06 | 43.76 | 43.81 | 529,420 | -0.13(-0.29%) |
Jan 19, 2021 | 44.17 | 44.52 | 43.72 | 43.94 | 617,237 | +0.22(+0.50%) |
Jan 15, 2021 | 43.49 | 43.75 | 42.86 | 43.72 | 711,696 | -0.24(-0.54%) |
Jan 14, 2021 | 43.46 | 44.33 | 43.07 | 43.96 | 1,056,738 | +0.98(+2.27%) |
Jan 13, 2021 | 43.00 | 43.24 | 42.34 | 42.98 | 2,026,262 | +0.15(+0.34%) |
Jan 12, 2021 | 43.45 | 43.50 | 42.63 | 42.83 | 920,597 | -0.44(-1.01%) |
Jan 11, 2021 | 42.79 | 44.00 | 42.43 | 43.27 | 1,149,022 | +0.46(+1.06%) |
Jan 08, 2021 | 43.31 | 44.00 | 42.28 | 42.82 | 1,368,774 | +0.05(+0.13%) |
Jan 07, 2021 | 43.73 | 43.83 | 42.35 | 42.76 | 1,407,958 | -0.55(-1.26%) |
Jan 06, 2021 | 43.71 | 44.48 | 42.35 | 43.31 | 1,954,467 | -0.58(-1.33%) |
Jan 05, 2021 | 43.84 | 44.46 | 43.56 | 43.89 | 718,881 | +0.34(+0.77%) |
Jan 04, 2021 | 44.66 | 44.76 | 43.41 | 43.55 | 1,167,708 | -1.10(-2.47%) |
Dec 31, 2020 | 44.66 | 44.66 | 44.66 | 665,194 | +0.36(+0.82%) | |
Dec 30, 2020 | 43.97 | 44.98 | 43.97 | 44.29 | 665,194 | +0.47(+1.06%) |
Dec 29, 2020 | 44.20 | 44.45 | 43.44 | 43.83 | 527,355 | -0.26(-0.60%) |
Dec 28, 2020 | 45.23 | 45.26 | 43.64 | 44.09 | 1,062,514 | -0.67(-1.49%) |
Dec 24, 2020 | 43.84 | 44.81 | 43.55 | 44.76 | 502,651 | +0.85(+1.93%) |
Dec 23, 2020 | 44.00 | 44.53 | 43.40 | 43.91 | 1,381,174 | +0.21(+0.48%) |
Dec 22, 2020 | 42.70 | 43.89 | 42.66 | 43.70 | 1,886,666 | +1.07(+2.50%) |
Dec 21, 2020 | 43.05 | 43.54 | 42.18 | 42.63 | 1,360,019 | -0.93(-2.13%) |
Dec 18, 2020 | 44.99 | 45.08 | 43.22 | 43.56 | 2,073,451 | -1.15(-2.57%) |
Dec 17, 2020 | 45.00 | 45.13 | 44.00 | 44.71 | 1,394,076 | -0.26(-0.59%) |
Dec 16, 2020 | 44.39 | 45.04 | 43.66 | 44.98 | 1,273,496 | +0.92(+2.09%) |
Dec 15, 2020 | 44.22 | 44.39 | 43.68 | 44.06 | 927,244 | +0.45(+1.02%) |
Dec 14, 2020 | 44.05 | 44.46 | 43.49 | 43.61 | 1,313,754 | -0.06(-0.15%) |
Dec 11, 2020 | 43.14 | 44.04 | 42.78 | 43.67 | 678,025 | +0.34(+0.78%) |
Dec 10, 2020 | 42.41 | 43.42 | 42.07 | 43.34 | 1,115,287 | +0.53(+1.24%) |
Dec 09, 2020 | 44.47 | 44.55 | 42.34 | 42.81 | 1,078,662 | -1.25(-2.84%) |
Dec 08, 2020 | 43.62 | 44.39 | 43.61 | 44.06 | 1,683,524 | +0.03(+0.06%) |
Dec 07, 2020 | 43.85 | 44.41 | 43.40 | 44.03 | 1,606,730 | -0.19(-0.43%) |
Dec 04, 2020 | 42.69 | 44.24 | 42.62 | 44.22 | 986,548 | +1.70(+4.01%) |
Dec 03, 2020 | 42.14 | 43.39 | 41.98 | 42.52 | 1,445,605 | +0.57(+1.37%) |
Dec 02, 2020 | 41.34 | 42.01 | 40.78 | 41.94 | 1,368,107 | +0.63(+1.52%) |