Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.41 | 41.73 | 40.73 | 41.05 | 3,941,763 | -0.63(-1.51%) |
Feb 25, 2021 | 42.03 | 42.56 | 41.36 | 41.68 | 2,541,982 | -0.32(-0.77%) |
Feb 24, 2021 | 41.53 | 42.22 | 41.34 | 42.00 | 2,965,600 | +0.52(+1.26%) |
Feb 23, 2021 | 40.92 | 41.70 | 40.54 | 41.48 | 4,128,379 | +0.64(+1.56%) |
Feb 22, 2021 | 40.45 | 41.09 | 40.10 | 40.84 | 3,902,082 | +0.37(+0.92%) |
Feb 19, 2021 | 39.66 | 40.62 | 39.55 | 40.47 | 3,453,367 | +0.92(+2.32%) |
Feb 18, 2021 | 39.83 | 40.25 | 39.50 | 39.55 | 2,717,348 | -0.55(-1.36%) |
Feb 17, 2021 | 39.95 | 40.46 | 39.78 | 40.10 | 2,799,884 | -0.15(-0.36%) |
Feb 16, 2021 | 40.40 | 40.55 | 39.82 | 40.25 | 4,284,727 | +0.01(+0.02%) |
Feb 12, 2021 | 39.32 | 40.60 | 39.27 | 40.24 | 4,345,901 | +0.83(+2.10%) |
Feb 11, 2021 | 39.72 | 39.72 | 38.90 | 39.41 | 3,468,478 | -0.19(-0.48%) |
Feb 10, 2021 | 39.47 | 39.73 | 39.01 | 39.60 | 2,970,561 | +0.25(+0.62%) |
Feb 09, 2021 | 39.12 | 39.43 | 39.01 | 39.35 | 3,089,789 | +0.21(+0.54%) |
Feb 08, 2021 | 38.78 | 39.15 | 38.45 | 39.14 | 3,663,552 | +0.66(+1.72%) |
Feb 05, 2021 | 38.45 | 38.86 | 38.09 | 38.48 | 5,988,096 | +0.23(+0.60%) |
Feb 04, 2021 | 39.48 | 40.10 | 38.03 | 38.25 | 7,782,757 | -3.17(-7.65%) |
Feb 03, 2021 | 40.99 | 41.71 | 40.70 | 41.42 | 4,081,854 | +0.24(+0.58%) |
Feb 02, 2021 | 41.12 | 41.66 | 40.74 | 41.18 | 3,923,813 | +0.44(+1.08%) |
Feb 01, 2021 | 41.68 | 41.87 | 39.96 | 40.74 | 5,712,140 | -0.43(-1.03%) |
Jan 29, 2021 | 40.87 | 41.70 | 40.02 | 41.16 | 7,165,598 | +0.13(+0.32%) |
Jan 28, 2021 | 41.54 | 41.91 | 40.94 | 41.03 | 4,165,602 | -0.22(-0.54%) |
Jan 27, 2021 | 41.59 | 42.14 | 40.93 | 41.25 | 3,891,638 | -1.01(-2.38%) |
Jan 26, 2021 | 42.68 | 43.13 | 42.23 | 42.26 | 2,450,608 | -0.15(-0.35%) |
Jan 25, 2021 | 42.55 | 43.34 | 41.45 | 42.41 | 4,233,204 | +0.16(+0.39%) |
Jan 22, 2021 | 41.96 | 42.50 | 41.43 | 42.24 | 1,924,164 | -0.02(-0.06%) |
Jan 21, 2021 | 41.33 | 42.69 | 41.26 | 42.27 | 3,619,232 | +0.55(+1.31%) |
Jan 20, 2021 | 41.59 | 41.81 | 41.17 | 41.72 | 4,075,705 | +0.50(+1.21%) |
Jan 19, 2021 | 41.60 | 41.91 | 41.20 | 41.22 | 3,681,488 | +0.11(+0.26%) |
Jan 15, 2021 | 40.59 | 41.33 | 39.99 | 41.11 | 4,314,245 | +0.22(+0.54%) |
Jan 14, 2021 | 41.58 | 41.70 | 40.85 | 40.89 | 2,954,224 | -0.67(-1.61%) |
Jan 13, 2021 | 42.19 | 42.46 | 41.16 | 41.56 | 3,839,899 | -1.50(-3.48%) |
Jan 12, 2021 | 42.67 | 43.31 | 42.37 | 43.06 | 2,673,894 | +0.43(+1.02%) |
Jan 11, 2021 | 41.65 | 43.06 | 41.58 | 42.63 | 2,910,150 | +0.51(+1.20%) |
Jan 08, 2021 | 42.75 | 42.88 | 41.44 | 42.12 | 2,480,893 | -0.48(-1.13%) |
Jan 07, 2021 | 43.27 | 43.43 | 42.56 | 42.60 | 3,179,289 | -0.63(-1.46%) |
Jan 06, 2021 | 41.65 | 43.68 | 41.32 | 43.23 | 4,322,447 | +2.54(+6.23%) |
Jan 05, 2021 | 39.89 | 41.12 | 39.89 | 40.70 | 2,706,245 | +1.02(+2.58%) |
Jan 04, 2021 | 40.61 | 40.89 | 39.38 | 39.67 | 3,239,016 | -1.01(-2.47%) |
Dec 31, 2020 | 40.68 | 40.68 | 40.68 | 1,451,198 | +0.07(+0.16%) | |
Dec 30, 2020 | 40.13 | 40.73 | 40.13 | 40.61 | 1,451,198 | +0.55(+1.37%) |
Dec 29, 2020 | 40.50 | 40.58 | 39.94 | 40.07 | 1,268,631 | -0.34(-0.85%) |
Dec 28, 2020 | 40.92 | 41.00 | 40.34 | 40.41 | 1,743,582 | -0.30(-0.74%) |
Dec 24, 2020 | 40.70 | 40.74 | 40.25 | 40.71 | 536,683 | +0.17(+0.42%) |
Dec 23, 2020 | 40.69 | 40.88 | 40.34 | 40.54 | 2,850,362 | +0.12(+0.30%) |
Dec 22, 2020 | 40.70 | 40.90 | 40.34 | 40.42 | 2,647,455 | -0.07(-0.16%) |
Dec 21, 2020 | 40.20 | 40.52 | 39.54 | 40.48 | 4,231,620 | -0.41(-1.00%) |
Dec 18, 2020 | 40.70 | 41.01 | 40.34 | 40.89 | 6,741,971 | +0.19(+0.46%) |
Dec 17, 2020 | 40.46 | 40.74 | 40.01 | 40.70 | 2,423,042 | +0.36(+0.89%) |
Dec 16, 2020 | 40.43 | 40.62 | 40.21 | 40.34 | 2,725,049 | +0.13(+0.33%) |
Dec 15, 2020 | 39.68 | 40.21 | 39.59 | 40.21 | 2,929,850 | +0.93(+2.37%) |
Dec 14, 2020 | 40.36 | 40.43 | 39.27 | 39.28 | 3,063,631 | -0.51(-1.28%) |
Dec 11, 2020 | 39.58 | 40.00 | 39.32 | 39.79 | 2,264,924 | -0.01(-0.02%) |
Dec 10, 2020 | 40.10 | 40.48 | 39.66 | 39.80 | 2,588,828 | -0.74(-1.82%) |
Dec 09, 2020 | 40.09 | 40.72 | 40.09 | 40.53 | 3,234,479 | +0.37(+0.92%) |
Dec 08, 2020 | 39.69 | 40.18 | 39.50 | 40.16 | 2,596,870 | +0.34(+0.86%) |
Dec 07, 2020 | 40.02 | 40.02 | 39.23 | 39.82 | 3,833,684 | -0.16(-0.41%) |
Dec 04, 2020 | 39.81 | 40.14 | 39.32 | 39.98 | 4,950,297 | +0.52(+1.31%) |
Dec 03, 2020 | 40.71 | 40.87 | 39.18 | 39.47 | 5,550,387 | -1.33(-3.25%) |
Dec 02, 2020 | 40.65 | 41.16 | 40.49 | 40.79 | 2,094,794 | +0.01(+0.02%) |