Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.84 | 45.26 | 44.19 | 44.29 | 7,203,828 | -0.70(-1.56%) |
Feb 25, 2021 | 46.24 | 46.38 | 44.98 | 44.99 | 5,529,178 | -1.11(-2.41%) |
Feb 24, 2021 | 45.63 | 46.23 | 45.55 | 46.10 | 4,848,556 | +0.55(+1.20%) |
Feb 23, 2021 | 46.02 | 46.17 | 45.09 | 45.55 | 3,884,551 | +0.05(+0.10%) |
Feb 22, 2021 | 44.35 | 45.96 | 44.35 | 45.51 | 5,230,889 | +1.04(+2.35%) |
Feb 19, 2021 | 44.03 | 44.87 | 43.95 | 44.46 | 5,139,613 | +0.73(+1.67%) |
Feb 18, 2021 | 43.25 | 44.09 | 43.23 | 43.73 | 4,536,409 | +0.23(+0.53%) |
Feb 17, 2021 | 42.77 | 43.59 | 42.66 | 43.50 | 3,829,724 | +0.64(+1.49%) |
Feb 16, 2021 | 43.05 | 43.51 | 42.86 | 42.86 | 4,166,520 | -0.22(-0.52%) |
Feb 12, 2021 | 42.86 | 43.49 | 42.66 | 43.08 | 2,529,473 | +0.03(+0.06%) |
Feb 11, 2021 | 42.98 | 43.23 | 42.66 | 43.06 | 3,014,241 | +0.18(+0.43%) |
Feb 10, 2021 | 42.65 | 43.02 | 42.33 | 42.87 | 4,399,546 | +0.40(+0.95%) |
Feb 09, 2021 | 42.51 | 42.77 | 42.15 | 42.47 | 4,038,381 | -0.03(-0.06%) |
Feb 08, 2021 | 41.97 | 42.68 | 41.84 | 42.50 | 5,084,269 | +0.76(+1.83%) |
Feb 05, 2021 | 42.12 | 42.14 | 41.26 | 41.73 | 5,065,481 | -0.28(-0.66%) |
Feb 04, 2021 | 42.29 | 42.83 | 41.81 | 42.01 | 5,328,680 | -0.13(-0.31%) |
Feb 03, 2021 | 42.24 | 42.36 | 41.81 | 42.14 | 3,623,559 | -0.39(-0.91%) |
Feb 02, 2021 | 42.48 | 42.86 | 42.28 | 42.52 | 3,397,672 | +0.64(+1.53%) |
Feb 01, 2021 | 41.68 | 42.15 | 41.18 | 41.88 | 3,443,184 | +0.39(+0.95%) |
Jan 29, 2021 | 42.15 | 42.20 | 41.11 | 41.49 | 5,702,886 | -0.86(-2.04%) |
Jan 28, 2021 | 41.89 | 42.71 | 41.60 | 42.35 | 4,652,946 | +0.89(+2.15%) |
Jan 27, 2021 | 42.03 | 42.29 | 41.10 | 41.46 | 4,860,562 | -1.18(-2.76%) |
Jan 26, 2021 | 42.92 | 43.14 | 42.61 | 42.63 | 4,308,844 | -0.13(-0.30%) |
Jan 25, 2021 | 42.19 | 42.80 | 41.98 | 42.76 | 5,479,349 | +0.13(+0.30%) |
Jan 22, 2021 | 42.11 | 42.80 | 42.03 | 42.63 | 4,109,754 | +0.10(+0.24%) |
Jan 21, 2021 | 43.08 | 43.27 | 42.52 | 42.53 | 3,186,987 | -0.68(-1.57%) |
Jan 20, 2021 | 43.13 | 43.35 | 42.89 | 43.21 | 2,579,135 | +0.01(+0.02%) |
Jan 19, 2021 | 42.97 | 43.46 | 42.81 | 43.20 | 2,901,789 | +0.52(+1.23%) |
Jan 15, 2021 | 42.73 | 42.99 | 42.25 | 42.68 | 4,594,370 | -0.36(-0.83%) |
Jan 14, 2021 | 42.56 | 43.16 | 42.41 | 43.04 | 3,123,642 | +0.72(+1.69%) |
Jan 13, 2021 | 42.18 | 42.75 | 41.90 | 42.32 | 4,421,246 | -0.08(-0.20%) |
Jan 12, 2021 | 42.43 | 42.73 | 41.56 | 42.41 | 6,346,940 | +1.53(+3.75%) |
Jan 11, 2021 | 40.61 | 41.16 | 40.40 | 40.87 | 2,699,682 | +0.02(+0.05%) |
Jan 08, 2021 | 41.25 | 41.31 | 40.15 | 40.85 | 3,175,155 | -0.17(-0.43%) |
Jan 07, 2021 | 41.49 | 41.56 | 40.82 | 41.03 | 4,592,828 | -0.23(-0.56%) |
Jan 06, 2021 | 40.32 | 41.51 | 39.98 | 41.26 | 4,185,001 | +1.53(+3.86%) |
Jan 05, 2021 | 39.79 | 40.13 | 39.45 | 39.72 | 2,789,774 | +0.06(+0.16%) |
Jan 04, 2021 | 40.95 | 41.05 | 39.51 | 39.66 | 3,388,191 | -1.18(-2.88%) |
Dec 31, 2020 | 40.83 | 40.83 | 40.83 | 2,128,498 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.28 | 40.84 | 40.25 | 40.41 | 2,128,498 | +0.24(+0.59%) |
Dec 29, 2020 | 40.55 | 40.70 | 40.12 | 40.17 | 2,599,224 | -0.16(-0.39%) |
Dec 28, 2020 | 40.48 | 41.09 | 40.31 | 40.33 | 2,485,865 | +0.07(+0.18%) |
Dec 24, 2020 | 40.10 | 40.34 | 39.83 | 40.26 | 1,506,663 | +0.28(+0.71%) |
Dec 23, 2020 | 39.87 | 40.31 | 39.61 | 39.97 | 5,935,965 | +0.46(+1.16%) |
Dec 22, 2020 | 40.04 | 40.17 | 39.48 | 39.51 | 4,404,546 | -0.51(-1.28%) |
Dec 21, 2020 | 40.19 | 40.28 | 39.24 | 40.03 | 4,525,639 | -0.28(-0.68%) |
Dec 18, 2020 | 41.17 | 41.46 | 39.96 | 40.30 | 11,215,411 | -0.84(-2.05%) |
Dec 17, 2020 | 41.18 | 41.32 | 40.83 | 41.15 | 3,307,656 | +0.12(+0.29%) |
Dec 16, 2020 | 41.31 | 41.53 | 40.88 | 41.03 | 3,574,580 | -0.17(-0.42%) |
Dec 15, 2020 | 41.17 | 41.41 | 40.58 | 41.20 | 3,220,742 | +0.62(+1.52%) |
Dec 14, 2020 | 41.77 | 41.84 | 40.58 | 40.59 | 3,482,941 | -0.59(-1.43%) |
Dec 11, 2020 | 41.04 | 41.38 | 40.88 | 41.17 | 3,609,675 | -0.47(-1.12%) |
Dec 10, 2020 | 40.95 | 41.79 | 40.92 | 41.64 | 3,137,707 | +0.21(+0.51%) |
Dec 09, 2020 | 41.82 | 41.94 | 41.28 | 41.43 | 4,184,896 | -0.11(-0.27%) |
Dec 08, 2020 | 41.24 | 41.83 | 40.95 | 41.54 | 3,731,610 | +0.06(+0.16%) |
Dec 07, 2020 | 42.24 | 42.24 | 41.36 | 41.48 | 3,898,629 | -1.03(-2.42%) |
Dec 04, 2020 | 41.70 | 42.56 | 41.60 | 42.51 | 5,266,732 | +0.55(+1.31%) |
Dec 03, 2020 | 41.57 | 42.00 | 41.44 | 41.95 | 3,177,570 | +0.35(+0.84%) |
Dec 02, 2020 | 40.91 | 41.82 | 40.67 | 41.61 | 4,012,415 | +0.56(+1.36%) |