Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.21 | 46.77 | 45.56 | 46.18 | 2,389,378 | -0.01(-0.02%) |
Feb 25, 2021 | 47.84 | 48.75 | 46.04 | 46.19 | 3,546,303 | -1.74(-3.64%) |
Feb 24, 2021 | 45.68 | 48.09 | 45.30 | 47.93 | 4,081,179 | +2.51(+5.53%) |
Feb 23, 2021 | 44.60 | 46.83 | 43.81 | 45.42 | 4,578,538 | +1.80(+4.14%) |
Feb 22, 2021 | 43.34 | 44.66 | 43.18 | 43.62 | 3,422,606 | -0.12(-0.27%) |
Feb 19, 2021 | 42.90 | 44.16 | 42.90 | 43.74 | 1,615,597 | +1.12(+2.62%) |
Feb 18, 2021 | 42.55 | 42.86 | 41.85 | 42.62 | 1,254,514 | -0.22(-0.51%) |
Feb 17, 2021 | 43.29 | 43.43 | 42.68 | 42.84 | 1,005,050 | -0.58(-1.33%) |
Feb 16, 2021 | 44.10 | 44.35 | 43.15 | 43.42 | 1,343,224 | -0.35(-0.80%) |
Feb 12, 2021 | 43.74 | 44.22 | 43.26 | 43.77 | 1,689,051 | -0.11(-0.25%) |
Feb 11, 2021 | 44.29 | 45.11 | 43.35 | 43.88 | 1,749,731 | -0.43(-0.97%) |
Feb 10, 2021 | 44.06 | 44.49 | 43.65 | 44.31 | 1,539,344 | +0.39(+0.89%) |
Feb 09, 2021 | 43.63 | 44.38 | 43.53 | 43.92 | 1,343,840 | +0.02(+0.05%) |
Feb 08, 2021 | 43.69 | 44.05 | 43.54 | 43.90 | 1,279,827 | +0.27(+0.62%) |
Feb 05, 2021 | 43.40 | 43.96 | 43.04 | 43.63 | 1,362,018 | +0.79(+1.84%) |
Feb 04, 2021 | 43.63 | 43.89 | 42.70 | 42.84 | 4,603,662 | -0.57(-1.31%) |
Feb 03, 2021 | 42.97 | 43.59 | 42.69 | 43.41 | 1,260,259 | +0.18(+0.41%) |
Feb 02, 2021 | 42.98 | 43.52 | 42.47 | 43.23 | 1,261,569 | +0.78(+1.83%) |
Feb 01, 2021 | 42.24 | 42.56 | 41.54 | 42.45 | 3,129,739 | +0.76(+1.82%) |
Jan 29, 2021 | 42.07 | 42.50 | 41.26 | 41.70 | 3,176,203 | -0.80(-1.88%) |
Jan 28, 2021 | 41.42 | 42.84 | 41.07 | 42.49 | 2,182,173 | +1.82(+4.48%) |
Jan 27, 2021 | 42.41 | 42.45 | 40.50 | 40.67 | 2,186,011 | -2.77(-6.38%) |
Jan 26, 2021 | 44.74 | 45.09 | 43.43 | 43.44 | 1,490,792 | -0.92(-2.07%) |
Jan 25, 2021 | 44.84 | 45.06 | 44.01 | 44.36 | 1,832,490 | -0.72(-1.59%) |
Jan 22, 2021 | 45.27 | 45.56 | 44.85 | 45.07 | 1,324,187 | -0.53(-1.16%) |
Jan 21, 2021 | 45.77 | 46.07 | 45.55 | 45.60 | 1,106,075 | -0.23(-0.50%) |
Jan 20, 2021 | 46.29 | 46.55 | 45.67 | 45.83 | 1,371,785 | -0.30(-0.65%) |
Jan 19, 2021 | 46.20 | 46.43 | 45.77 | 46.13 | 1,648,634 | +0.38(+0.83%) |
Jan 15, 2021 | 47.01 | 47.14 | 45.38 | 45.75 | 4,593,815 | -0.43(-0.93%) |
Jan 14, 2021 | 46.23 | 46.62 | 45.77 | 46.18 | 1,805,358 | +0.26(+0.56%) |
Jan 13, 2021 | 46.71 | 47.01 | 45.92 | 45.92 | 1,582,598 | -0.98(-2.08%) |
Jan 12, 2021 | 46.83 | 47.61 | 46.38 | 46.90 | 1,249,568 | +0.57(+1.23%) |
Jan 11, 2021 | 45.75 | 46.52 | 45.43 | 46.33 | 742,330 | +0.09(+0.19%) |
Jan 08, 2021 | 46.97 | 47.30 | 45.67 | 46.24 | 1,664,667 | -0.62(-1.32%) |
Jan 07, 2021 | 46.85 | 47.25 | 46.42 | 46.86 | 994,194 | +0.34(+0.73%) |
Jan 06, 2021 | 45.70 | 47.48 | 45.63 | 46.52 | 1,975,167 | +1.47(+3.27%) |
Jan 05, 2021 | 44.22 | 45.26 | 44.22 | 45.04 | 1,803,718 | +0.89(+2.01%) |
Jan 04, 2021 | 45.52 | 45.60 | 43.69 | 44.16 | 2,239,883 | -1.25(-2.74%) |
Dec 31, 2020 | 45.40 | 45.40 | 45.40 | 1,444,808 | +0.32(+0.71%) | |
Dec 30, 2020 | 44.35 | 45.22 | 44.35 | 45.08 | 1,444,808 | +0.76(+1.71%) |
Dec 29, 2020 | 45.03 | 45.27 | 44.00 | 44.33 | 1,013,831 | -0.62(-1.37%) |
Dec 28, 2020 | 46.13 | 46.66 | 44.89 | 44.94 | 1,109,893 | -0.93(-2.02%) |
Dec 24, 2020 | 45.62 | 45.88 | 45.03 | 45.87 | 611,819 | +0.27(+0.59%) |
Dec 23, 2020 | 45.62 | 45.83 | 45.17 | 45.60 | 862,576 | +0.20(+0.44%) |
Dec 22, 2020 | 45.65 | 45.82 | 45.34 | 45.40 | 1,528,727 | -0.10(-0.22%) |
Dec 21, 2020 | 44.13 | 45.54 | 43.86 | 45.50 | 1,584,751 | +0.44(+0.97%) |
Dec 18, 2020 | 45.38 | 45.73 | 44.74 | 45.06 | 5,257,113 | -0.22(-0.48%) |
Dec 17, 2020 | 44.41 | 45.42 | 43.81 | 45.28 | 2,320,191 | +1.12(+2.53%) |
Dec 16, 2020 | 44.67 | 44.70 | 43.68 | 44.17 | 1,531,784 | -0.44(-0.98%) |
Dec 15, 2020 | 44.35 | 44.77 | 43.71 | 44.60 | 1,722,594 | +0.90(+2.05%) |
Dec 14, 2020 | 45.09 | 45.30 | 43.60 | 43.71 | 2,277,707 | -0.46(-1.04%) |
Dec 11, 2020 | 44.15 | 44.48 | 43.93 | 44.17 | 2,640,648 | -0.47(-1.05%) |
Dec 10, 2020 | 44.56 | 44.77 | 44.28 | 44.63 | 2,215,845 | -0.20(-0.44%) |
Dec 09, 2020 | 44.64 | 44.92 | 44.52 | 44.83 | 2,169,437 | +0.45(+1.01%) |
Dec 08, 2020 | 43.88 | 44.43 | 43.86 | 44.39 | 2,156,235 | +0.21(+0.47%) |
Dec 07, 2020 | 44.94 | 45.09 | 44.02 | 44.18 | 1,999,650 | -0.86(-1.90%) |
Dec 04, 2020 | 44.64 | 45.29 | 44.64 | 45.03 | 1,584,188 | +0.73(+1.64%) |
Dec 03, 2020 | 44.06 | 44.82 | 43.86 | 44.31 | 1,726,570 | +0.13(+0.29%) |
Dec 02, 2020 | 44.29 | 44.74 | 43.87 | 44.18 | 1,766,628 | -0.47(-1.05%) |