Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.86 | 47.45 | 45.24 | 46.67 | 1,907,700 | +0.07(+0.15%) |
Feb 25, 2021 | 47.61 | 48.30 | 45.91 | 46.60 | 1,838,421 | -1.19(-2.49%) |
Feb 24, 2021 | 46.68 | 48.70 | 46.14 | 47.79 | 2,269,019 | +0.93(+1.98%) |
Feb 23, 2021 | 46.59 | 47.25 | 44.59 | 46.86 | 2,678,672 | -0.33(-0.70%) |
Feb 22, 2021 | 45.70 | 48.33 | 45.38 | 47.19 | 3,171,742 | +1.30(+2.83%) |
Feb 19, 2021 | 44.74 | 45.91 | 44.37 | 45.89 | 2,933,100 | +1.65(+3.73%) |
Feb 18, 2021 | 45.08 | 45.49 | 43.46 | 44.24 | 2,482,387 | -1.62(-3.53%) |
Feb 17, 2021 | 46.80 | 46.80 | 44.75 | 45.86 | 1,672,244 | -0.90(-1.92%) |
Feb 16, 2021 | 46.31 | 47.65 | 45.99 | 46.76 | 2,734,382 | +0.75(+1.63%) |
Feb 12, 2021 | 44.88 | 46.05 | 44.64 | 46.01 | 2,030,000 | +0.47(+1.03%) |
Feb 11, 2021 | 45.48 | 46.62 | 45.04 | 45.54 | 1,538,967 | +0.35(+0.77%) |
Feb 10, 2021 | 44.81 | 45.71 | 43.85 | 45.19 | 2,108,921 | +0.57(+1.28%) |
Feb 09, 2021 | 45.97 | 46.97 | 44.60 | 44.62 | 3,014,464 | -1.94(-4.17%) |
Feb 08, 2021 | 46.18 | 47.09 | 45.54 | 46.56 | 2,097,215 | +0.46(+1.00%) |
Feb 05, 2021 | 45.96 | 46.98 | 45.15 | 46.10 | 2,300,800 | +0.54(+1.19%) |
Feb 04, 2021 | 44.11 | 46.77 | 44.01 | 45.56 | 4,458,290 | +1.75(+3.99%) |
Feb 03, 2021 | 44.75 | 45.96 | 42.50 | 43.81 | 7,448,340 | +1.08(+2.53%) |
Feb 02, 2021 | 41.73 | 43.00 | 41.73 | 42.73 | 2,512,597 | +1.08(+2.59%) |
Feb 01, 2021 | 42.13 | 42.26 | 40.53 | 41.65 | 2,112,652 | -0.01(-0.02%) |
Jan 29, 2021 | 43.02 | 43.19 | 41.05 | 41.66 | 2,826,200 | -0.90(-2.11%) |
Jan 28, 2021 | 41.80 | 43.35 | 41.50 | 42.56 | 2,319,667 | +1.65(+4.03%) |
Jan 27, 2021 | 41.07 | 42.50 | 40.45 | 40.91 | 3,401,519 | -1.54(-3.63%) |
Jan 26, 2021 | 43.91 | 43.97 | 41.45 | 42.45 | 2,365,617 | -0.77(-1.78%) |
Jan 25, 2021 | 43.80 | 44.55 | 42.13 | 43.22 | 2,210,629 | -1.12(-2.53%) |
Jan 22, 2021 | 42.97 | 44.79 | 42.81 | 44.34 | 1,867,100 | +0.70(+1.60%) |
Jan 21, 2021 | 44.99 | 45.36 | 43.60 | 43.64 | 2,948,948 | +0.06(+0.14%) |
Jan 20, 2021 | 42.87 | 43.89 | 42.50 | 43.58 | 1,846,952 | +1.00(+2.35%) |
Jan 19, 2021 | 42.60 | 43.32 | 41.50 | 42.58 | 3,143,501 | -0.27(-0.63%) |
Jan 15, 2021 | 43.13 | 43.74 | 41.87 | 42.85 | 3,002,700 | -0.76(-1.74%) |
Jan 14, 2021 | 46.08 | 46.50 | 43.50 | 43.61 | 2,294,597 | -1.95(-4.28%) |
Jan 13, 2021 | 46.06 | 46.79 | 45.55 | 45.56 | 1,658,312 | -0.98(-2.11%) |
Jan 12, 2021 | 45.29 | 46.67 | 44.90 | 46.54 | 1,600,641 | +1.01(+2.22%) |
Jan 11, 2021 | 44.84 | 45.73 | 44.06 | 45.53 | 1,992,113 | +0.44(+0.98%) |
Jan 08, 2021 | 44.96 | 45.77 | 44.30 | 45.09 | 2,906,900 | +0.31(+0.69%) |
Jan 07, 2021 | 43.97 | 45.61 | 43.61 | 44.78 | 3,396,361 | +2.08(+4.87%) |
Jan 06, 2021 | 40.29 | 44.03 | 40.25 | 42.70 | 38,734,592 | +1.59(+3.87%) |
Jan 05, 2021 | 40.60 | 41.24 | 40.49 | 41.11 | 3,398,911 | +0.52(+1.28%) |
Jan 04, 2021 | 44.75 | 44.75 | 40.33 | 40.59 | 4,897,301 | -1.41(-3.36%) |
Dec 31, 2020 | 42.00 | 42.00 | 42.00 | 1,960,249 | -1.75(-4.00%) | |
Dec 30, 2020 | 44.15 | 44.55 | 43.08 | 43.75 | 1,960,249 | +0.40(+0.92%) |
Dec 29, 2020 | 43.15 | 43.56 | 41.96 | 43.35 | 2,234,758 | +0.28(+0.65%) |
Dec 28, 2020 | 42.65 | 44.08 | 42.18 | 43.07 | 1,488,664 | +0.66(+1.56%) |
Dec 24, 2020 | 42.63 | 42.75 | 41.77 | 42.41 | 914,600 | -0.22(-0.52%) |
Dec 23, 2020 | 42.30 | 43.05 | 41.86 | 42.63 | 1,421,333 | +0.24(+0.57%) |
Dec 22, 2020 | 42.00 | 42.52 | 41.21 | 42.39 | 2,070,076 | +0.51(+1.22%) |
Dec 21, 2020 | 40.12 | 42.40 | 40.06 | 41.88 | 2,012,794 | +0.05(+0.12%) |
Dec 18, 2020 | 42.54 | 42.91 | 41.50 | 41.83 | 2,958,900 | -0.92(-2.15%) |
Dec 17, 2020 | 41.00 | 42.88 | 40.55 | 42.75 | 3,455,775 | +2.54(+6.32%) |
Dec 16, 2020 | 40.32 | 41.09 | 39.59 | 40.21 | 5,097,567 | -0.14(-0.35%) |
Dec 15, 2020 | 38.83 | 40.42 | 38.43 | 40.35 | 1,898,810 | +1.95(+5.08%) |
Dec 14, 2020 | 38.91 | 39.85 | 38.06 | 38.40 | 2,125,794 | +0.26(+0.68%) |
Dec 11, 2020 | 39.78 | 39.78 | 37.95 | 38.14 | 2,060,600 | -1.52(-3.83%) |
Dec 10, 2020 | 39.02 | 39.97 | 38.10 | 39.66 | 1,782,409 | +0.63(+1.61%) |
Dec 09, 2020 | 38.79 | 39.62 | 38.43 | 39.03 | 1,561,739 | +0.32(+0.83%) |
Dec 08, 2020 | 38.61 | 39.81 | 38.56 | 38.71 | 2,104,142 | -0.62(-1.58%) |
Dec 07, 2020 | 39.05 | 39.45 | 38.89 | 39.33 | 1,970,636 | +0.20(+0.51%) |
Dec 04, 2020 | 39.00 | 39.92 | 38.66 | 39.13 | 2,599,700 | +0.34(+0.88%) |
Dec 03, 2020 | 37.50 | 39.75 | 37.42 | 38.79 | 3,290,399 | +1.69(+4.56%) |
Dec 02, 2020 | 34.79 | 37.20 | 34.41 | 37.10 | 3,288,493 | +1.55(+4.36%) |