Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.10 | 45.52 | 44.45 | 44.54 | 7,162,752 | -0.71(-1.56%) |
Feb 25, 2021 | 46.50 | 46.64 | 45.24 | 45.25 | 5,497,651 | -1.12(-2.41%) |
Feb 24, 2021 | 45.89 | 46.49 | 45.81 | 46.36 | 4,820,910 | +0.55(+1.20%) |
Feb 23, 2021 | 46.28 | 46.44 | 45.35 | 45.81 | 3,862,401 | +0.05(+0.10%) |
Feb 22, 2021 | 44.61 | 46.22 | 44.61 | 45.77 | 5,201,062 | +1.05(+2.35%) |
Feb 19, 2021 | 44.28 | 45.13 | 44.20 | 44.72 | 5,110,307 | +0.73(+1.67%) |
Feb 18, 2021 | 43.50 | 44.35 | 43.48 | 43.98 | 4,510,543 | +0.23(+0.53%) |
Feb 17, 2021 | 43.02 | 43.84 | 42.90 | 43.75 | 3,807,887 | +0.64(+1.49%) |
Feb 16, 2021 | 43.29 | 43.76 | 43.11 | 43.11 | 4,142,762 | -0.22(-0.52%) |
Feb 12, 2021 | 43.11 | 43.74 | 42.90 | 43.33 | 2,515,050 | +0.03(+0.06%) |
Feb 11, 2021 | 43.23 | 43.48 | 42.91 | 43.30 | 2,997,054 | +0.18(+0.43%) |
Feb 10, 2021 | 42.90 | 43.27 | 42.57 | 43.12 | 4,374,460 | +0.41(+0.95%) |
Feb 09, 2021 | 42.75 | 43.02 | 42.39 | 42.71 | 4,015,354 | -0.03(-0.06%) |
Feb 08, 2021 | 42.21 | 42.93 | 42.08 | 42.74 | 5,055,279 | +0.77(+1.83%) |
Feb 05, 2021 | 42.36 | 42.38 | 41.49 | 41.97 | 5,036,598 | -0.28(-0.66%) |
Feb 04, 2021 | 42.54 | 43.07 | 42.05 | 42.25 | 5,298,297 | -0.13(-0.31%) |
Feb 03, 2021 | 42.48 | 42.60 | 42.05 | 42.38 | 3,602,898 | -0.39(-0.91%) |
Feb 02, 2021 | 42.72 | 43.11 | 42.52 | 42.77 | 3,378,298 | +0.65(+1.53%) |
Feb 01, 2021 | 41.92 | 42.39 | 41.42 | 42.12 | 3,423,551 | +0.40(+0.95%) |
Jan 29, 2021 | 42.39 | 42.45 | 41.35 | 41.72 | 5,670,369 | -0.87(-2.04%) |
Jan 28, 2021 | 42.13 | 42.95 | 41.84 | 42.59 | 4,626,415 | +0.90(+2.15%) |
Jan 27, 2021 | 42.27 | 42.54 | 41.34 | 41.70 | 4,832,847 | -1.18(-2.76%) |
Jan 26, 2021 | 43.17 | 43.39 | 42.85 | 42.88 | 4,284,276 | -0.13(-0.30%) |
Jan 25, 2021 | 42.44 | 43.05 | 42.22 | 43.01 | 5,448,106 | +0.13(+0.30%) |
Jan 22, 2021 | 42.35 | 43.05 | 42.27 | 42.88 | 4,086,321 | +0.10(+0.24%) |
Jan 21, 2021 | 43.33 | 43.52 | 42.77 | 42.78 | 3,168,815 | -0.68(-1.57%) |
Jan 20, 2021 | 43.38 | 43.60 | 43.14 | 43.46 | 2,564,429 | +0.01(+0.02%) |
Jan 19, 2021 | 43.22 | 43.71 | 43.05 | 43.45 | 2,885,244 | +0.53(+1.23%) |
Jan 15, 2021 | 42.97 | 43.24 | 42.49 | 42.93 | 4,568,173 | -0.36(-0.83%) |
Jan 14, 2021 | 42.81 | 43.41 | 42.66 | 43.29 | 3,105,831 | +0.72(+1.69%) |
Jan 13, 2021 | 42.42 | 43.00 | 42.14 | 42.56 | 4,396,036 | -0.08(-0.20%) |
Jan 12, 2021 | 42.68 | 42.97 | 41.80 | 42.65 | 6,310,750 | +1.54(+3.75%) |
Jan 11, 2021 | 40.84 | 41.39 | 40.63 | 41.11 | 2,684,289 | +0.02(+0.05%) |
Jan 08, 2021 | 41.48 | 41.55 | 40.38 | 41.09 | 3,157,050 | -0.18(-0.43%) |
Jan 07, 2021 | 41.72 | 41.80 | 41.05 | 41.26 | 4,566,640 | -0.23(-0.56%) |
Jan 06, 2021 | 40.55 | 41.74 | 40.21 | 41.49 | 4,161,139 | +1.54(+3.86%) |
Jan 05, 2021 | 40.02 | 40.36 | 39.67 | 39.95 | 2,773,867 | +0.06(+0.16%) |
Jan 04, 2021 | 41.19 | 41.28 | 39.74 | 39.89 | 3,368,871 | -1.18(-2.88%) |
Dec 31, 2020 | 41.07 | 41.07 | 41.07 | 2,116,362 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.51 | 41.08 | 40.48 | 40.64 | 2,116,362 | +0.24(+0.59%) |
Dec 29, 2020 | 40.78 | 40.93 | 40.35 | 40.40 | 2,584,403 | -0.16(-0.39%) |
Dec 28, 2020 | 40.71 | 41.33 | 40.54 | 40.56 | 2,471,691 | +0.07(+0.18%) |
Dec 24, 2020 | 40.33 | 40.57 | 40.06 | 40.49 | 1,498,072 | +0.29(+0.71%) |
Dec 23, 2020 | 40.10 | 40.54 | 39.84 | 40.20 | 5,902,119 | +0.46(+1.16%) |
Dec 22, 2020 | 40.27 | 40.40 | 39.71 | 39.74 | 4,379,432 | -0.52(-1.28%) |
Dec 21, 2020 | 40.42 | 40.51 | 39.46 | 40.26 | 4,499,834 | -0.28(-0.68%) |
Dec 18, 2020 | 41.41 | 41.70 | 40.19 | 40.53 | 11,151,462 | -0.85(-2.05%) |
Dec 17, 2020 | 41.42 | 41.56 | 41.07 | 41.38 | 3,288,796 | +0.12(+0.29%) |
Dec 16, 2020 | 41.55 | 41.77 | 41.12 | 41.26 | 3,554,198 | -0.18(-0.42%) |
Dec 15, 2020 | 41.40 | 41.65 | 40.81 | 41.44 | 3,202,378 | +0.62(+1.52%) |
Dec 14, 2020 | 42.01 | 42.08 | 40.81 | 40.82 | 3,463,082 | -0.59(-1.43%) |
Dec 11, 2020 | 41.27 | 41.61 | 41.12 | 41.41 | 3,589,093 | -0.47(-1.12%) |
Dec 10, 2020 | 41.19 | 42.03 | 41.15 | 41.88 | 3,119,816 | +0.21(+0.51%) |
Dec 09, 2020 | 42.06 | 42.18 | 41.52 | 41.67 | 4,161,034 | -0.11(-0.27%) |
Dec 08, 2020 | 41.48 | 42.07 | 41.19 | 41.78 | 3,710,332 | +0.06(+0.16%) |
Dec 07, 2020 | 42.48 | 42.48 | 41.60 | 41.72 | 3,876,399 | -1.03(-2.42%) |
Dec 04, 2020 | 41.94 | 42.81 | 41.84 | 42.75 | 5,236,702 | +0.55(+1.31%) |
Dec 03, 2020 | 41.81 | 42.24 | 41.68 | 42.20 | 3,159,452 | +0.35(+0.84%) |
Dec 02, 2020 | 41.14 | 42.06 | 40.90 | 41.84 | 3,989,537 | +0.56(+1.36%) |