Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.10 | 52.60 | 51.09 | 51.64 | 8,249,703 | -0.59(-1.13%) |
Feb 25, 2021 | 53.55 | 53.98 | 52.19 | 52.24 | 9,681,648 | -1.17(-2.18%) |
Feb 24, 2021 | 51.75 | 53.58 | 51.61 | 53.40 | 9,894,977 | +1.91(+3.71%) |
Feb 23, 2021 | 51.82 | 51.96 | 51.03 | 51.49 | 8,231,749 | -0.01(-0.02%) |
Feb 22, 2021 | 49.95 | 51.77 | 49.95 | 51.50 | 9,313,515 | +1.23(+2.44%) |
Feb 19, 2021 | 49.76 | 50.44 | 49.63 | 50.27 | 5,344,512 | +0.97(+1.96%) |
Feb 18, 2021 | 49.24 | 49.82 | 48.75 | 49.30 | 4,613,594 | -0.38(-0.76%) |
Feb 17, 2021 | 49.88 | 50.40 | 49.36 | 49.68 | 6,078,114 | -0.54(-1.07%) |
Feb 16, 2021 | 50.35 | 50.88 | 50.21 | 50.22 | 4,789,142 | +0.30(+0.61%) |
Feb 12, 2021 | 49.80 | 50.58 | 49.41 | 49.91 | 5,982,253 | +0.32(+0.65%) |
Feb 11, 2021 | 49.44 | 50.34 | 48.92 | 49.59 | 5,946,843 | +0.31(+0.64%) |
Feb 10, 2021 | 48.94 | 49.51 | 48.48 | 49.28 | 8,235,938 | +0.48(+0.99%) |
Feb 09, 2021 | 48.26 | 49.22 | 48.10 | 48.79 | 8,012,367 | +0.22(+0.44%) |
Feb 08, 2021 | 47.30 | 48.65 | 47.30 | 48.58 | 8,669,571 | +1.43(+3.04%) |
Feb 05, 2021 | 46.51 | 47.16 | 45.91 | 47.14 | 7,769,223 | +0.61(+1.31%) |
Feb 04, 2021 | 44.04 | 46.54 | 44.03 | 46.53 | 9,029,187 | +2.68(+6.11%) |
Feb 03, 2021 | 43.35 | 44.00 | 43.28 | 43.85 | 5,007,804 | +0.39(+0.90%) |
Feb 02, 2021 | 43.52 | 44.00 | 43.28 | 43.46 | 5,841,900 | +0.41(+0.95%) |
Feb 01, 2021 | 43.04 | 43.15 | 42.36 | 43.05 | 5,141,447 | +0.28(+0.66%) |
Jan 29, 2021 | 43.64 | 43.79 | 42.40 | 42.77 | 7,713,950 | -1.26(-2.86%) |
Jan 28, 2021 | 43.58 | 44.53 | 43.51 | 44.03 | 6,129,299 | +1.03(+2.40%) |
Jan 27, 2021 | 43.77 | 44.09 | 42.93 | 43.00 | 9,032,505 | -1.51(-3.39%) |
Jan 26, 2021 | 45.19 | 45.37 | 44.42 | 44.51 | 5,163,717 | -0.44(-0.99%) |
Jan 25, 2021 | 44.60 | 44.96 | 44.26 | 44.95 | 4,594,781 | -0.22(-0.49%) |
Jan 22, 2021 | 44.73 | 45.34 | 44.60 | 45.18 | 5,992,584 | -0.19(-0.41%) |
Jan 21, 2021 | 45.88 | 46.10 | 45.34 | 45.36 | 5,879,776 | -0.52(-1.12%) |
Jan 20, 2021 | 46.26 | 46.35 | 45.68 | 45.88 | 5,407,790 | -0.42(-0.90%) |
Jan 19, 2021 | 45.72 | 46.53 | 45.57 | 46.30 | 7,904,498 | +0.87(+1.92%) |
Jan 15, 2021 | 45.32 | 45.86 | 44.68 | 45.42 | 5,143,721 | -0.38(-0.83%) |
Jan 14, 2021 | 44.99 | 45.88 | 44.90 | 45.81 | 7,035,625 | +1.10(+2.46%) |
Jan 13, 2021 | 44.44 | 45.01 | 44.35 | 44.71 | 5,085,834 | +0.12(+0.26%) |
Jan 12, 2021 | 44.23 | 44.94 | 44.07 | 44.59 | 4,894,947 | +0.71(+1.62%) |
Jan 11, 2021 | 43.31 | 44.06 | 42.98 | 43.88 | 5,291,260 | -0.01(-0.02%) |
Jan 08, 2021 | 44.08 | 44.39 | 43.10 | 43.89 | 4,971,134 | -0.15(-0.34%) |
Jan 07, 2021 | 44.14 | 44.54 | 43.93 | 44.04 | 5,715,739 | +0.13(+0.30%) |
Jan 06, 2021 | 42.72 | 44.52 | 42.30 | 43.91 | 10,533,666 | +2.47(+5.96%) |
Jan 05, 2021 | 40.98 | 41.91 | 40.85 | 41.44 | 6,892,132 | +0.51(+1.24%) |
Jan 04, 2021 | 41.77 | 41.96 | 40.61 | 40.93 | 8,727,481 | -0.77(-1.85%) |
Dec 31, 2020 | 41.70 | 41.70 | 41.70 | 3,542,423 | +0.49(+1.19%) | |
Dec 30, 2020 | 40.88 | 41.59 | 40.88 | 41.21 | 3,542,423 | +0.35(+0.85%) |
Dec 29, 2020 | 41.37 | 41.57 | 40.81 | 40.87 | 3,404,882 | -0.21(-0.52%) |
Dec 28, 2020 | 41.44 | 42.00 | 41.01 | 41.08 | 3,681,402 | -0.05(-0.13%) |
Dec 24, 2020 | 40.91 | 41.14 | 40.68 | 41.13 | 1,779,345 | +0.16(+0.39%) |
Dec 23, 2020 | 40.63 | 41.39 | 40.43 | 40.97 | 4,442,752 | +0.82(+2.03%) |
Dec 22, 2020 | 40.45 | 40.81 | 40.13 | 40.16 | 5,577,394 | -0.22(-0.55%) |
Dec 21, 2020 | 40.28 | 40.58 | 39.63 | 40.38 | 7,229,791 | -0.17(-0.42%) |
Dec 18, 2020 | 41.36 | 41.55 | 40.22 | 40.55 | 10,537,261 | -0.75(-1.81%) |
Dec 17, 2020 | 41.46 | 41.50 | 40.69 | 41.29 | 4,788,845 | +0.15(+0.37%) |
Dec 16, 2020 | 41.05 | 41.36 | 40.70 | 41.14 | 8,055,764 | +0.07(+0.17%) |
Dec 15, 2020 | 41.21 | 41.30 | 40.22 | 41.07 | 6,217,529 | +0.36(+0.87%) |
Dec 14, 2020 | 42.56 | 42.72 | 40.71 | 40.72 | 7,881,175 | -1.20(-2.86%) |
Dec 11, 2020 | 41.69 | 41.94 | 41.36 | 41.92 | 4,771,528 | -0.32(-0.76%) |
Dec 10, 2020 | 41.80 | 42.37 | 41.52 | 42.24 | 11,945,260 | -0.08(-0.19%) |
Dec 09, 2020 | 42.86 | 42.93 | 42.22 | 42.32 | 5,277,746 | +0.11(+0.25%) |
Dec 08, 2020 | 42.33 | 42.50 | 41.84 | 42.21 | 8,678,069 | -0.05(-0.13%) |
Dec 07, 2020 | 42.61 | 42.64 | 41.88 | 42.26 | 6,086,866 | -0.79(-1.84%) |
Dec 04, 2020 | 42.76 | 43.43 | 42.64 | 43.05 | 5,802,772 | +0.68(+1.59%) |
Dec 03, 2020 | 42.30 | 42.88 | 42.09 | 42.38 | 4,417,786 | +0.00(+0.00%) |
Dec 02, 2020 | 41.43 | 42.49 | 41.26 | 42.38 | 7,165,558 | +0.71(+1.71%) |