Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.11 | 45.52 | 44.45 | 44.55 | 7,161,703 | -0.71(-1.56%) |
Feb 25, 2021 | 46.51 | 46.65 | 45.24 | 45.25 | 5,496,846 | -1.12(-2.41%) |
Feb 24, 2021 | 45.90 | 46.50 | 45.82 | 46.37 | 4,820,204 | +0.55(+1.20%) |
Feb 23, 2021 | 46.29 | 46.44 | 45.36 | 45.82 | 3,861,836 | +0.05(+0.10%) |
Feb 22, 2021 | 44.61 | 46.23 | 44.61 | 45.77 | 5,200,301 | +1.05(+2.35%) |
Feb 19, 2021 | 44.29 | 45.13 | 44.21 | 44.72 | 5,109,559 | +0.73(+1.67%) |
Feb 18, 2021 | 43.51 | 44.35 | 43.49 | 43.99 | 4,509,882 | +0.23(+0.53%) |
Feb 17, 2021 | 43.02 | 43.85 | 42.91 | 43.76 | 3,807,329 | +0.64(+1.49%) |
Feb 16, 2021 | 43.30 | 43.77 | 43.11 | 43.11 | 4,142,156 | -0.22(-0.52%) |
Feb 12, 2021 | 43.12 | 43.74 | 42.91 | 43.34 | 2,514,682 | +0.03(+0.06%) |
Feb 11, 2021 | 43.24 | 43.49 | 42.91 | 43.31 | 2,996,615 | +0.18(+0.43%) |
Feb 10, 2021 | 42.90 | 43.27 | 42.58 | 43.13 | 4,373,819 | +0.41(+0.95%) |
Feb 09, 2021 | 42.76 | 43.02 | 42.40 | 42.72 | 4,014,766 | -0.03(-0.06%) |
Feb 08, 2021 | 42.22 | 42.93 | 42.08 | 42.75 | 5,054,538 | +0.77(+1.83%) |
Feb 05, 2021 | 42.37 | 42.39 | 41.50 | 41.98 | 5,035,860 | -0.28(-0.66%) |
Feb 04, 2021 | 42.54 | 43.08 | 42.05 | 42.26 | 5,297,520 | -0.13(-0.31%) |
Feb 03, 2021 | 42.49 | 42.61 | 42.05 | 42.39 | 3,602,370 | -0.39(-0.91%) |
Feb 02, 2021 | 42.73 | 43.12 | 42.53 | 42.77 | 3,377,803 | +0.65(+1.53%) |
Feb 01, 2021 | 41.92 | 42.40 | 41.43 | 42.13 | 3,423,050 | +0.40(+0.95%) |
Jan 29, 2021 | 42.40 | 42.45 | 41.35 | 41.73 | 5,669,538 | -0.87(-2.04%) |
Jan 28, 2021 | 42.14 | 42.96 | 41.84 | 42.60 | 4,625,737 | +0.90(+2.15%) |
Jan 27, 2021 | 42.28 | 42.54 | 41.34 | 41.70 | 4,832,139 | -1.18(-2.76%) |
Jan 26, 2021 | 43.17 | 43.40 | 42.86 | 42.89 | 4,283,648 | -0.13(-0.30%) |
Jan 25, 2021 | 42.44 | 43.05 | 42.23 | 43.01 | 5,447,308 | +0.13(+0.30%) |
Jan 22, 2021 | 42.36 | 43.05 | 42.28 | 42.89 | 4,085,722 | +0.10(+0.24%) |
Jan 21, 2021 | 43.34 | 43.52 | 42.77 | 42.78 | 3,168,351 | -0.68(-1.57%) |
Jan 20, 2021 | 43.38 | 43.61 | 43.14 | 43.47 | 2,564,053 | +0.01(+0.02%) |
Jan 19, 2021 | 43.23 | 43.72 | 43.06 | 43.46 | 2,884,821 | +0.53(+1.23%) |
Jan 15, 2021 | 42.98 | 43.25 | 42.50 | 42.93 | 4,567,503 | -0.36(-0.83%) |
Jan 14, 2021 | 42.81 | 43.41 | 42.66 | 43.29 | 3,105,376 | +0.72(+1.69%) |
Jan 13, 2021 | 42.42 | 43.01 | 42.15 | 42.57 | 4,395,392 | -0.08(-0.19%) |
Jan 12, 2021 | 42.68 | 42.98 | 41.80 | 42.65 | 6,309,825 | +1.54(+3.75%) |
Jan 11, 2021 | 40.84 | 41.40 | 40.64 | 41.11 | 2,683,895 | +0.02(+0.05%) |
Jan 08, 2021 | 41.49 | 41.56 | 40.38 | 41.09 | 3,156,588 | -0.18(-0.43%) |
Jan 07, 2021 | 41.73 | 41.80 | 41.06 | 41.27 | 4,565,970 | -0.23(-0.56%) |
Jan 06, 2021 | 40.56 | 41.75 | 40.22 | 41.50 | 4,160,529 | +1.54(+3.86%) |
Jan 05, 2021 | 40.02 | 40.36 | 39.68 | 39.96 | 2,773,460 | +0.06(+0.16%) |
Jan 04, 2021 | 41.20 | 41.29 | 39.74 | 39.89 | 3,368,378 | -1.18(-2.88%) |
Dec 31, 2020 | 41.08 | 41.08 | 41.08 | 2,116,052 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.52 | 41.08 | 40.48 | 40.65 | 2,116,052 | +0.24(+0.59%) |
Dec 29, 2020 | 40.79 | 40.94 | 40.36 | 40.41 | 2,584,025 | -0.16(-0.39%) |
Dec 28, 2020 | 40.71 | 41.33 | 40.55 | 40.57 | 2,471,329 | +0.07(+0.18%) |
Dec 24, 2020 | 40.34 | 40.58 | 40.07 | 40.49 | 1,497,852 | +0.29(+0.71%) |
Dec 23, 2020 | 40.11 | 40.55 | 39.85 | 40.21 | 5,901,254 | +0.46(+1.16%) |
Dec 22, 2020 | 40.27 | 40.41 | 39.72 | 39.74 | 4,378,790 | -0.52(-1.28%) |
Dec 21, 2020 | 40.43 | 40.52 | 39.47 | 40.26 | 4,499,175 | -0.28(-0.68%) |
Dec 18, 2020 | 41.42 | 41.70 | 40.20 | 40.54 | 11,149,828 | -0.85(-2.05%) |
Dec 17, 2020 | 41.43 | 41.56 | 41.08 | 41.39 | 3,288,314 | +0.12(+0.29%) |
Dec 16, 2020 | 41.56 | 41.78 | 41.12 | 41.27 | 3,553,677 | -0.18(-0.42%) |
Dec 15, 2020 | 41.41 | 41.65 | 40.82 | 41.44 | 3,201,909 | +0.62(+1.52%) |
Dec 14, 2020 | 42.02 | 42.09 | 40.82 | 40.83 | 3,462,574 | -0.59(-1.43%) |
Dec 11, 2020 | 41.28 | 41.62 | 41.12 | 41.42 | 3,588,567 | -0.47(-1.12%) |
Dec 10, 2020 | 41.20 | 42.04 | 41.16 | 41.89 | 3,119,358 | +0.21(+0.51%) |
Dec 09, 2020 | 42.06 | 42.18 | 41.53 | 41.68 | 4,160,424 | -0.11(-0.27%) |
Dec 08, 2020 | 41.48 | 42.07 | 41.20 | 41.79 | 3,709,789 | +0.06(+0.16%) |
Dec 07, 2020 | 42.49 | 42.49 | 41.60 | 41.72 | 3,875,831 | -1.03(-2.42%) |
Dec 04, 2020 | 41.94 | 42.81 | 41.84 | 42.76 | 5,235,935 | +0.55(+1.31%) |
Dec 03, 2020 | 41.81 | 42.25 | 41.68 | 42.20 | 3,158,989 | +0.35(+0.84%) |
Dec 02, 2020 | 41.15 | 42.06 | 40.91 | 41.85 | 3,988,952 | +0.56(+1.36%) |