Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.12 | 48.43 | 47.20 | 48.06 | 1,933,898 | -0.41(-0.85%) |
Feb 25, 2021 | 48.25 | 49.71 | 47.38 | 48.47 | 1,571,769 | -0.92(-1.86%) |
Feb 24, 2021 | 48.35 | 49.46 | 47.83 | 49.39 | 1,140,083 | +0.95(+1.96%) |
Feb 23, 2021 | 47.74 | 48.59 | 47.29 | 48.45 | 915,408 | +1.24(+2.62%) |
Feb 22, 2021 | 46.23 | 47.99 | 46.23 | 47.21 | 1,498,440 | +0.89(+1.91%) |
Feb 19, 2021 | 46.94 | 47.23 | 46.15 | 46.32 | 1,305,185 | -0.61(-1.29%) |
Feb 18, 2021 | 46.44 | 47.02 | 46.12 | 46.93 | 1,229,881 | +0.25(+0.53%) |
Feb 17, 2021 | 45.74 | 46.72 | 45.57 | 46.68 | 986,658 | +0.86(+1.88%) |
Feb 16, 2021 | 46.41 | 46.80 | 45.59 | 45.82 | 1,327,965 | -0.34(-0.74%) |
Feb 12, 2021 | 44.56 | 46.26 | 44.33 | 46.17 | 1,353,398 | +1.20(+2.67%) |
Feb 11, 2021 | 44.38 | 45.04 | 43.80 | 44.96 | 1,293,983 | +0.96(+2.17%) |
Feb 10, 2021 | 43.59 | 44.73 | 43.52 | 44.01 | 971,760 | +0.54(+1.25%) |
Feb 09, 2021 | 43.29 | 43.76 | 42.99 | 43.46 | 747,774 | +0.51(+1.18%) |
Feb 08, 2021 | 43.00 | 43.32 | 42.52 | 42.95 | 1,261,515 | -0.13(-0.31%) |
Feb 05, 2021 | 43.66 | 43.81 | 42.97 | 43.09 | 1,403,891 | -0.05(-0.12%) |
Feb 04, 2021 | 41.82 | 43.43 | 41.44 | 43.14 | 1,504,806 | +1.38(+3.30%) |
Feb 03, 2021 | 41.07 | 41.98 | 40.44 | 41.76 | 1,392,629 | +0.64(+1.56%) |
Feb 02, 2021 | 41.48 | 41.52 | 40.70 | 41.12 | 1,146,611 | -0.06(-0.15%) |
Feb 01, 2021 | 41.99 | 41.99 | 39.98 | 41.18 | 1,438,126 | -0.21(-0.51%) |
Jan 29, 2021 | 41.33 | 42.38 | 40.66 | 41.39 | 4,573,219 | -0.44(-1.05%) |
Jan 28, 2021 | 41.38 | 42.97 | 41.20 | 41.83 | 1,581,869 | +0.48(+1.17%) |
Jan 27, 2021 | 41.64 | 42.65 | 41.13 | 41.35 | 1,571,852 | -0.70(-1.67%) |
Jan 26, 2021 | 42.21 | 42.66 | 41.38 | 42.05 | 1,145,850 | +0.20(+0.48%) |
Jan 25, 2021 | 41.20 | 42.68 | 40.80 | 41.85 | 1,964,977 | +0.68(+1.64%) |
Jan 22, 2021 | 40.79 | 41.28 | 40.43 | 41.17 | 1,517,187 | +0.07(+0.17%) |
Jan 21, 2021 | 41.66 | 41.99 | 40.67 | 41.10 | 1,158,952 | -1.16(-2.74%) |
Jan 20, 2021 | 41.32 | 42.70 | 40.57 | 42.26 | 1,073,324 | +1.08(+2.62%) |
Jan 19, 2021 | 41.45 | 41.45 | 40.18 | 41.18 | 893,150 | -0.11(-0.28%) |
Jan 15, 2021 | 40.94 | 41.43 | 40.44 | 41.30 | 1,814,447 | +0.01(+0.02%) |
Jan 14, 2021 | 41.34 | 41.70 | 40.62 | 41.29 | 1,208,666 | +0.61(+1.49%) |
Jan 13, 2021 | 39.16 | 40.81 | 39.16 | 40.68 | 1,493,130 | +1.42(+3.62%) |
Jan 12, 2021 | 38.56 | 39.30 | 38.52 | 39.26 | 852,201 | +0.64(+1.66%) |
Jan 11, 2021 | 39.28 | 39.55 | 38.16 | 38.62 | 1,375,069 | -1.29(-3.23%) |
Jan 08, 2021 | 39.56 | 39.93 | 39.26 | 39.91 | 1,216,166 | +0.42(+1.07%) |
Jan 07, 2021 | 39.67 | 40.11 | 39.28 | 39.49 | 1,336,448 | -0.52(-1.29%) |
Jan 06, 2021 | 39.45 | 40.52 | 39.43 | 40.01 | 1,383,471 | +1.14(+2.93%) |
Jan 05, 2021 | 39.41 | 39.76 | 38.72 | 38.87 | 1,432,068 | +0.03(+0.07%) |
Jan 04, 2021 | 40.16 | 40.69 | 38.51 | 38.84 | 1,993,979 | -1.16(-2.90%) |
Dec 31, 2020 | 40.00 | 40.00 | 40.00 | 812,460 | +0.00(+0.00%) | |
Dec 30, 2020 | 40.02 | 40.76 | 39.79 | 40.00 | 812,460 | +0.25(+0.62%) |
Dec 29, 2020 | 40.43 | 40.99 | 39.41 | 39.75 | 849,007 | -0.40(-0.99%) |
Dec 28, 2020 | 40.01 | 40.66 | 39.82 | 40.15 | 773,740 | +0.31(+0.78%) |
Dec 24, 2020 | 39.99 | 40.08 | 39.32 | 39.84 | 297,715 | +0.22(+0.55%) |
Dec 23, 2020 | 40.15 | 40.48 | 39.49 | 39.62 | 745,870 | -0.07(-0.18%) |
Dec 22, 2020 | 40.00 | 40.15 | 39.21 | 39.69 | 1,330,360 | +0.00(+0.00%) |
Dec 21, 2020 | 39.84 | 39.95 | 38.98 | 39.69 | 1,048,774 | -0.61(-1.50%) |
Dec 18, 2020 | 41.67 | 41.69 | 39.99 | 40.30 | 2,967,811 | -1.37(-3.28%) |
Dec 17, 2020 | 41.51 | 41.77 | 41.02 | 41.67 | 1,437,913 | +0.13(+0.32%) |
Dec 16, 2020 | 41.98 | 42.05 | 40.86 | 41.53 | 1,373,400 | -0.47(-1.13%) |
Dec 15, 2020 | 40.58 | 42.07 | 40.45 | 42.01 | 1,407,026 | +1.40(+3.45%) |
Dec 14, 2020 | 41.35 | 41.77 | 40.36 | 40.61 | 988,942 | -0.17(-0.42%) |
Dec 11, 2020 | 40.82 | 41.21 | 40.38 | 40.78 | 931,065 | -0.46(-1.11%) |
Dec 10, 2020 | 41.08 | 41.56 | 40.88 | 41.24 | 1,097,173 | -0.08(-0.19%) |
Dec 09, 2020 | 41.80 | 41.80 | 40.95 | 41.32 | 970,667 | -0.03(-0.06%) |
Dec 08, 2020 | 41.04 | 42.12 | 41.04 | 41.34 | 974,685 | -0.30(-0.73%) |
Dec 07, 2020 | 41.94 | 42.67 | 41.43 | 41.65 | 736,583 | -0.87(-2.04%) |
Dec 04, 2020 | 42.25 | 42.77 | 42.19 | 42.51 | 1,076,180 | +0.62(+1.49%) |
Dec 03, 2020 | 41.57 | 42.49 | 41.24 | 41.89 | 1,300,706 | +0.72(+1.75%) |
Dec 02, 2020 | 39.65 | 41.44 | 39.48 | 41.17 | 1,423,617 | +0.85(+2.11%) |