Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.63 | 45.05 | 43.99 | 44.08 | 7,237,302 | -0.70(-1.56%) |
Feb 25, 2021 | 46.02 | 46.16 | 44.77 | 44.78 | 5,554,871 | -1.10(-2.41%) |
Feb 24, 2021 | 45.42 | 46.01 | 45.34 | 45.89 | 4,871,086 | +0.54(+1.20%) |
Feb 23, 2021 | 45.80 | 45.96 | 44.88 | 45.34 | 3,902,601 | +0.05(+0.10%) |
Feb 22, 2021 | 44.15 | 45.75 | 44.15 | 45.30 | 5,255,195 | +1.04(+2.35%) |
Feb 19, 2021 | 43.82 | 44.66 | 43.75 | 44.26 | 5,163,495 | +0.73(+1.67%) |
Feb 18, 2021 | 43.05 | 43.89 | 43.03 | 43.53 | 4,557,488 | +0.23(+0.53%) |
Feb 17, 2021 | 42.57 | 43.39 | 42.46 | 43.30 | 3,847,519 | +0.64(+1.49%) |
Feb 16, 2021 | 42.85 | 43.31 | 42.66 | 42.66 | 4,185,880 | -0.22(-0.52%) |
Feb 12, 2021 | 42.67 | 43.29 | 42.46 | 42.89 | 2,541,227 | +0.03(+0.06%) |
Feb 11, 2021 | 42.78 | 43.03 | 42.46 | 42.86 | 3,028,247 | +0.18(+0.43%) |
Feb 10, 2021 | 42.46 | 42.82 | 42.14 | 42.67 | 4,419,988 | +0.40(+0.95%) |
Feb 09, 2021 | 42.31 | 42.57 | 41.95 | 42.27 | 4,057,146 | -0.03(-0.07%) |
Feb 08, 2021 | 41.78 | 42.48 | 41.64 | 42.30 | 5,107,893 | +0.76(+1.83%) |
Feb 05, 2021 | 41.93 | 41.94 | 41.07 | 41.54 | 5,089,018 | -0.27(-0.66%) |
Feb 04, 2021 | 42.10 | 42.63 | 41.61 | 41.82 | 5,353,441 | -0.13(-0.31%) |
Feb 03, 2021 | 42.04 | 42.16 | 41.61 | 41.94 | 3,640,396 | -0.38(-0.91%) |
Feb 02, 2021 | 42.28 | 42.67 | 42.08 | 42.33 | 3,413,459 | +0.64(+1.53%) |
Feb 01, 2021 | 41.49 | 41.95 | 40.99 | 41.69 | 3,459,183 | +0.39(+0.95%) |
Jan 29, 2021 | 41.95 | 42.01 | 40.92 | 41.29 | 5,729,385 | -0.86(-2.04%) |
Jan 28, 2021 | 41.70 | 42.51 | 41.40 | 42.15 | 4,674,566 | +0.89(+2.15%) |
Jan 27, 2021 | 41.83 | 42.10 | 40.91 | 41.27 | 4,883,147 | -1.17(-2.76%) |
Jan 26, 2021 | 42.72 | 42.94 | 42.41 | 42.44 | 4,328,866 | -0.13(-0.30%) |
Jan 25, 2021 | 42.00 | 42.60 | 41.79 | 42.57 | 5,504,809 | +0.13(+0.30%) |
Jan 22, 2021 | 41.92 | 42.60 | 41.83 | 42.44 | 4,128,851 | +0.10(+0.24%) |
Jan 21, 2021 | 42.89 | 43.07 | 42.33 | 42.34 | 3,201,796 | -0.68(-1.57%) |
Jan 20, 2021 | 42.93 | 43.15 | 42.69 | 43.01 | 2,591,119 | +0.01(+0.02%) |
Jan 19, 2021 | 42.78 | 43.26 | 42.61 | 43.00 | 2,915,273 | +0.52(+1.23%) |
Jan 15, 2021 | 42.53 | 42.79 | 42.05 | 42.48 | 4,615,718 | -0.36(-0.83%) |
Jan 14, 2021 | 42.36 | 42.96 | 42.22 | 42.84 | 3,138,156 | +0.71(+1.69%) |
Jan 13, 2021 | 41.98 | 42.56 | 41.71 | 42.13 | 4,441,789 | -0.08(-0.19%) |
Jan 12, 2021 | 42.24 | 42.53 | 41.37 | 42.21 | 6,376,431 | +1.53(+3.75%) |
Jan 11, 2021 | 40.42 | 40.97 | 40.22 | 40.68 | 2,712,226 | +0.02(+0.05%) |
Jan 08, 2021 | 41.06 | 41.12 | 39.96 | 40.66 | 3,189,908 | -0.17(-0.43%) |
Jan 07, 2021 | 41.29 | 41.37 | 40.63 | 40.84 | 4,614,169 | -0.23(-0.56%) |
Jan 06, 2021 | 40.13 | 41.31 | 39.80 | 41.07 | 4,204,448 | +1.53(+3.86%) |
Jan 05, 2021 | 39.60 | 39.94 | 39.27 | 39.54 | 2,802,737 | +0.06(+0.16%) |
Jan 04, 2021 | 40.76 | 40.86 | 39.33 | 39.48 | 3,403,934 | -1.17(-2.88%) |
Dec 31, 2020 | 40.65 | 40.65 | 40.65 | 2,138,388 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.10 | 40.66 | 40.06 | 40.23 | 2,138,388 | +0.24(+0.59%) |
Dec 29, 2020 | 40.36 | 40.51 | 39.94 | 39.99 | 2,611,302 | -0.16(-0.39%) |
Dec 28, 2020 | 40.29 | 40.90 | 40.12 | 40.14 | 2,497,416 | +0.07(+0.18%) |
Dec 24, 2020 | 39.91 | 40.15 | 39.65 | 40.07 | 1,513,664 | +0.28(+0.71%) |
Dec 23, 2020 | 39.69 | 40.12 | 39.43 | 39.79 | 5,963,547 | +0.46(+1.16%) |
Dec 22, 2020 | 39.85 | 39.99 | 39.30 | 39.33 | 4,425,013 | -0.51(-1.28%) |
Dec 21, 2020 | 40.01 | 40.10 | 39.06 | 39.84 | 4,546,668 | -0.27(-0.68%) |
Dec 18, 2020 | 40.98 | 41.27 | 39.78 | 40.12 | 11,267,525 | -0.84(-2.05%) |
Dec 17, 2020 | 40.99 | 41.13 | 40.65 | 40.96 | 3,323,026 | +0.12(+0.29%) |
Dec 16, 2020 | 41.12 | 41.34 | 40.69 | 40.84 | 3,591,190 | -0.17(-0.42%) |
Dec 15, 2020 | 40.97 | 41.22 | 40.39 | 41.01 | 3,235,708 | +0.61(+1.52%) |
Dec 14, 2020 | 41.58 | 41.65 | 40.39 | 40.40 | 3,499,125 | -0.59(-1.43%) |
Dec 11, 2020 | 40.85 | 41.19 | 40.69 | 40.98 | 3,626,448 | -0.47(-1.12%) |
Dec 10, 2020 | 40.76 | 41.60 | 40.73 | 41.45 | 3,152,286 | +0.21(+0.51%) |
Dec 09, 2020 | 41.62 | 41.74 | 41.09 | 41.24 | 4,204,341 | -0.11(-0.27%) |
Dec 08, 2020 | 41.05 | 41.63 | 40.76 | 41.35 | 3,748,949 | +0.06(+0.16%) |
Dec 07, 2020 | 42.04 | 42.04 | 41.17 | 41.29 | 3,916,744 | -1.02(-2.42%) |
Dec 04, 2020 | 41.51 | 42.36 | 41.40 | 42.31 | 5,291,205 | +0.55(+1.31%) |
Dec 03, 2020 | 41.38 | 41.81 | 41.25 | 41.76 | 3,192,335 | +0.35(+0.84%) |
Dec 02, 2020 | 40.72 | 41.62 | 40.48 | 41.41 | 4,031,059 | +0.56(+1.36%) |