Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.12 | 45.94 | 44.22 | 45.61 | 1,390,442 | +0.53(+1.19%) |
Feb 25, 2021 | 47.26 | 47.34 | 44.78 | 45.08 | 1,167,009 | -1.96(-4.18%) |
Feb 24, 2021 | 46.14 | 47.11 | 45.65 | 47.04 | 1,067,531 | +0.50(+1.07%) |
Feb 23, 2021 | 47.13 | 47.14 | 45.79 | 46.54 | 922,740 | -0.49(-1.04%) |
Feb 22, 2021 | 47.27 | 47.58 | 46.90 | 47.03 | 1,263,220 | -0.77(-1.60%) |
Feb 19, 2021 | 47.44 | 48.30 | 47.39 | 47.80 | 2,495,812 | +0.65(+1.39%) |
Feb 18, 2021 | 47.03 | 47.49 | 46.57 | 47.14 | 1,631,878 | -0.21(-0.45%) |
Feb 17, 2021 | 46.95 | 47.40 | 46.33 | 47.36 | 674,120 | +0.39(+0.83%) |
Feb 16, 2021 | 47.31 | 47.39 | 46.37 | 46.96 | 1,069,831 | +0.05(+0.12%) |
Feb 12, 2021 | 45.76 | 46.97 | 45.67 | 46.91 | 816,280 | +0.88(+1.92%) |
Feb 11, 2021 | 47.41 | 47.42 | 45.88 | 46.03 | 1,703,801 | -1.25(-2.64%) |
Feb 10, 2021 | 46.53 | 47.40 | 46.16 | 47.27 | 1,667,365 | +1.15(+2.49%) |
Feb 09, 2021 | 46.43 | 46.59 | 45.99 | 46.13 | 1,357,437 | -0.31(-0.67%) |
Feb 08, 2021 | 46.65 | 46.75 | 45.79 | 46.44 | 1,426,029 | +0.23(+0.49%) |
Feb 05, 2021 | 46.67 | 46.67 | 45.81 | 46.21 | 1,443,438 | -0.24(-0.51%) |
Feb 04, 2021 | 46.13 | 46.51 | 45.20 | 46.44 | 1,868,456 | +0.76(+1.66%) |
Feb 03, 2021 | 45.80 | 46.25 | 44.18 | 45.69 | 2,889,849 | +1.12(+2.52%) |
Feb 02, 2021 | 43.60 | 45.28 | 43.45 | 44.57 | 1,451,687 | +1.14(+2.62%) |
Feb 01, 2021 | 42.23 | 43.68 | 42.07 | 43.43 | 1,484,629 | +1.55(+3.70%) |
Jan 29, 2021 | 43.62 | 44.04 | 41.87 | 41.88 | 1,609,634 | -1.93(-4.41%) |
Jan 28, 2021 | 43.39 | 44.12 | 42.64 | 43.81 | 1,426,798 | +0.44(+1.01%) |
Jan 27, 2021 | 44.25 | 45.64 | 42.76 | 43.37 | 3,088,617 | -1.46(-3.25%) |
Jan 26, 2021 | 43.85 | 45.22 | 43.11 | 44.83 | 4,972,335 | +3.01(+7.19%) |
Jan 25, 2021 | 42.14 | 42.41 | 41.76 | 41.82 | 1,670,019 | -0.50(-1.18%) |
Jan 22, 2021 | 43.66 | 43.86 | 42.31 | 42.32 | 1,211,421 | -1.26(-2.89%) |
Jan 21, 2021 | 43.76 | 44.14 | 43.42 | 43.58 | 503,123 | -0.22(-0.50%) |
Jan 20, 2021 | 43.95 | 44.05 | 43.76 | 43.80 | 529,531 | -0.13(-0.29%) |
Jan 19, 2021 | 44.17 | 44.51 | 43.71 | 43.93 | 617,366 | +0.22(+0.50%) |
Jan 15, 2021 | 43.48 | 43.74 | 42.85 | 43.71 | 711,846 | -0.24(-0.54%) |
Jan 14, 2021 | 43.45 | 44.32 | 43.06 | 43.95 | 1,056,960 | +0.98(+2.27%) |
Jan 13, 2021 | 42.99 | 43.23 | 42.33 | 42.97 | 2,026,688 | +0.15(+0.34%) |
Jan 12, 2021 | 43.44 | 43.49 | 42.63 | 42.83 | 920,790 | -0.44(-1.01%) |
Jan 11, 2021 | 42.78 | 43.99 | 42.42 | 43.26 | 1,149,263 | +0.46(+1.06%) |
Jan 08, 2021 | 43.30 | 43.99 | 42.27 | 42.81 | 1,369,061 | +0.05(+0.13%) |
Jan 07, 2021 | 43.72 | 43.82 | 42.34 | 42.75 | 1,408,254 | -0.55(-1.26%) |
Jan 06, 2021 | 43.70 | 44.48 | 42.34 | 43.30 | 1,954,878 | -0.58(-1.33%) |
Jan 05, 2021 | 43.83 | 44.45 | 43.55 | 43.88 | 719,032 | +0.34(+0.77%) |
Jan 04, 2021 | 44.65 | 44.75 | 43.40 | 43.55 | 1,167,953 | -1.10(-2.47%) |
Dec 31, 2020 | 44.65 | 44.65 | 44.65 | 665,334 | +0.36(+0.82%) | |
Dec 30, 2020 | 43.96 | 44.97 | 43.96 | 44.28 | 665,334 | +0.46(+1.06%) |
Dec 29, 2020 | 44.19 | 44.44 | 43.43 | 43.82 | 527,466 | -0.26(-0.60%) |
Dec 28, 2020 | 45.22 | 45.25 | 43.63 | 44.08 | 1,062,737 | -0.67(-1.49%) |
Dec 24, 2020 | 43.83 | 44.80 | 43.54 | 44.75 | 502,757 | +0.85(+1.93%) |
Dec 23, 2020 | 43.99 | 44.52 | 43.39 | 43.90 | 1,381,464 | +0.21(+0.48%) |
Dec 22, 2020 | 42.69 | 43.88 | 42.65 | 43.69 | 1,887,062 | +1.07(+2.50%) |
Dec 21, 2020 | 43.04 | 43.53 | 42.17 | 42.63 | 1,360,305 | -0.93(-2.13%) |
Dec 18, 2020 | 44.98 | 45.07 | 43.21 | 43.55 | 2,073,886 | -1.15(-2.57%) |
Dec 17, 2020 | 44.99 | 45.12 | 43.99 | 44.70 | 1,394,369 | -0.26(-0.59%) |
Dec 16, 2020 | 44.38 | 45.03 | 43.65 | 44.97 | 1,273,763 | +0.92(+2.09%) |
Dec 15, 2020 | 44.21 | 44.38 | 43.67 | 44.05 | 927,439 | +0.45(+1.02%) |
Dec 14, 2020 | 44.04 | 44.45 | 43.48 | 43.60 | 1,314,030 | -0.06(-0.15%) |
Dec 11, 2020 | 43.14 | 44.03 | 42.77 | 43.66 | 678,168 | +0.34(+0.78%) |
Dec 10, 2020 | 42.40 | 43.41 | 42.06 | 43.33 | 1,115,521 | +0.53(+1.24%) |
Dec 09, 2020 | 44.46 | 44.54 | 42.33 | 42.80 | 1,078,888 | -1.25(-2.84%) |
Dec 08, 2020 | 43.61 | 44.38 | 43.60 | 44.05 | 1,683,877 | +0.03(+0.06%) |
Dec 07, 2020 | 43.84 | 44.40 | 43.39 | 44.02 | 1,607,067 | -0.19(-0.43%) |
Dec 04, 2020 | 42.68 | 44.23 | 42.62 | 44.21 | 986,755 | +1.70(+4.01%) |
Dec 03, 2020 | 42.13 | 43.38 | 41.97 | 42.51 | 1,445,908 | +0.57(+1.37%) |
Dec 02, 2020 | 41.33 | 42.01 | 40.77 | 41.93 | 1,368,394 | +0.63(+1.52%) |