Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.13 | 60.48 | 58.54 | 58.99 | 9,985,196 | -1.32(-2.19%) |
Feb 25, 2021 | 61.50 | 62.35 | 60.19 | 60.31 | 11,072,766 | -1.28(-2.08%) |
Feb 24, 2021 | 60.21 | 62.54 | 59.73 | 61.59 | 12,068,969 | +1.69(+2.82%) |
Feb 23, 2021 | 60.36 | 60.64 | 58.72 | 59.90 | 9,011,785 | -0.27(-0.44%) |
Feb 22, 2021 | 59.88 | 60.30 | 59.33 | 60.17 | 8,421,169 | +0.99(+1.68%) |
Feb 19, 2021 | 59.68 | 60.64 | 58.44 | 59.17 | 8,810,966 | -0.02(-0.03%) |
Feb 18, 2021 | 58.29 | 59.48 | 57.96 | 59.19 | 6,412,188 | +0.60(+1.03%) |
Feb 17, 2021 | 57.93 | 58.67 | 57.69 | 58.59 | 9,946,780 | +0.33(+0.57%) |
Feb 16, 2021 | 56.30 | 58.64 | 56.05 | 58.25 | 11,517,382 | +2.64(+4.74%) |
Feb 12, 2021 | 53.46 | 55.68 | 53.34 | 55.62 | 8,514,662 | +2.16(+4.04%) |
Feb 11, 2021 | 53.19 | 53.88 | 52.96 | 53.46 | 6,319,788 | +0.39(+0.74%) |
Feb 10, 2021 | 53.92 | 54.20 | 52.75 | 53.06 | 7,924,050 | -0.54(-1.01%) |
Feb 09, 2021 | 52.85 | 53.86 | 52.38 | 53.61 | 5,815,987 | +0.40(+0.75%) |
Feb 08, 2021 | 53.33 | 53.46 | 52.61 | 53.21 | 5,644,184 | +0.10(+0.20%) |
Feb 05, 2021 | 53.06 | 53.72 | 52.67 | 53.10 | 8,391,640 | +0.51(+0.98%) |
Feb 04, 2021 | 51.32 | 52.59 | 51.09 | 52.59 | 8,282,801 | +1.66(+3.25%) |
Feb 03, 2021 | 52.09 | 52.70 | 50.45 | 50.93 | 10,738,437 | -1.03(-1.98%) |
Feb 02, 2021 | 51.57 | 52.72 | 51.55 | 51.96 | 9,153,550 | +1.11(+2.19%) |
Feb 01, 2021 | 49.66 | 51.18 | 49.51 | 50.84 | 9,027,691 | +1.74(+3.55%) |
Jan 29, 2021 | 50.36 | 50.77 | 48.36 | 49.10 | 18,654,724 | -2.10(-4.09%) |
Jan 28, 2021 | 51.11 | 52.80 | 51.04 | 51.20 | 11,837,363 | +0.43(+0.84%) |
Jan 27, 2021 | 52.79 | 52.79 | 50.64 | 50.77 | 11,103,472 | -2.78(-5.19%) |
Jan 26, 2021 | 54.77 | 54.96 | 53.46 | 53.55 | 7,123,157 | -0.83(-1.52%) |
Jan 25, 2021 | 54.56 | 55.43 | 53.92 | 54.38 | 8,280,638 | -1.26(-2.26%) |
Jan 22, 2021 | 55.41 | 56.13 | 55.19 | 55.64 | 5,744,073 | -0.29(-0.51%) |
Jan 21, 2021 | 56.08 | 56.18 | 55.58 | 55.92 | 6,683,218 | +0.09(+0.15%) |
Jan 20, 2021 | 56.54 | 56.64 | 55.36 | 55.84 | 10,282,273 | -0.59(-1.05%) |
Jan 19, 2021 | 56.44 | 56.77 | 55.09 | 56.43 | 8,687,662 | +0.46(+0.82%) |
Jan 15, 2021 | 55.79 | 56.37 | 55.22 | 55.97 | 10,446,671 | -0.55(-0.98%) |
Jan 14, 2021 | 56.79 | 56.96 | 56.33 | 56.52 | 9,619,080 | -0.17(-0.30%) |
Jan 13, 2021 | 57.71 | 58.47 | 56.39 | 56.69 | 18,022,272 | -1.61(-2.76%) |
Jan 12, 2021 | 57.92 | 59.10 | 57.58 | 58.30 | 12,799,656 | +0.91(+1.58%) |
Jan 11, 2021 | 56.07 | 57.49 | 55.38 | 57.40 | 9,201,475 | +1.21(+2.15%) |
Jan 08, 2021 | 56.06 | 56.76 | 55.47 | 56.19 | 9,620,586 | -0.08(-0.14%) |
Jan 07, 2021 | 55.15 | 56.63 | 54.90 | 56.27 | 11,493,368 | +1.57(+2.87%) |
Jan 06, 2021 | 51.80 | 55.09 | 51.48 | 54.69 | 17,371,150 | +4.42(+8.79%) |
Jan 05, 2021 | 49.50 | 50.44 | 49.48 | 50.27 | 8,392,070 | +0.01(+0.02%) |
Jan 04, 2021 | 50.70 | 50.94 | 49.47 | 50.26 | 9,079,134 | -0.27(-0.53%) |
Dec 31, 2020 | 50.53 | 50.53 | 50.53 | 4,167,942 | +0.60(+1.20%) | |
Dec 30, 2020 | 50.05 | 50.43 | 49.87 | 49.93 | 4,167,942 | -0.12(-0.25%) |
Dec 29, 2020 | 50.48 | 50.81 | 50.04 | 50.05 | 3,589,742 | -0.38(-0.76%) |
Dec 28, 2020 | 50.13 | 50.46 | 49.81 | 50.44 | 4,865,189 | +0.84(+1.69%) |
Dec 24, 2020 | 49.90 | 49.90 | 49.39 | 49.60 | 1,714,205 | -0.28(-0.55%) |
Dec 23, 2020 | 49.40 | 50.22 | 49.16 | 49.87 | 4,465,341 | +0.68(+1.37%) |
Dec 22, 2020 | 49.30 | 49.61 | 49.02 | 49.20 | 5,714,468 | -0.10(-0.21%) |
Dec 21, 2020 | 49.44 | 49.60 | 48.54 | 49.30 | 7,983,068 | -0.22(-0.44%) |
Dec 18, 2020 | 49.43 | 49.75 | 48.90 | 49.52 | 17,570,842 | +0.19(+0.39%) |
Dec 17, 2020 | 49.25 | 49.58 | 48.88 | 49.33 | 7,652,395 | +0.10(+0.19%) |
Dec 16, 2020 | 48.64 | 49.26 | 48.22 | 49.23 | 7,815,112 | +0.60(+1.23%) |
Dec 15, 2020 | 47.90 | 49.10 | 47.65 | 48.63 | 8,055,720 | +1.15(+2.43%) |
Dec 14, 2020 | 48.01 | 49.24 | 47.46 | 47.48 | 8,377,337 | +0.39(+0.83%) |
Dec 11, 2020 | 46.95 | 47.18 | 46.58 | 47.09 | 8,008,617 | -0.64(-1.34%) |
Dec 10, 2020 | 47.79 | 47.99 | 47.19 | 47.73 | 8,213,956 | -0.43(-0.89%) |
Dec 09, 2020 | 48.51 | 48.59 | 47.79 | 48.16 | 5,869,086 | +0.00(+0.00%) |
Dec 08, 2020 | 47.78 | 48.56 | 47.78 | 48.16 | 7,866,386 | -0.20(-0.41%) |
Dec 07, 2020 | 48.20 | 48.64 | 48.07 | 48.36 | 8,036,252 | -0.22(-0.45%) |
Dec 04, 2020 | 48.99 | 49.36 | 48.55 | 48.58 | 7,737,384 | -0.08(-0.16%) |
Dec 03, 2020 | 48.24 | 48.81 | 47.85 | 48.65 | 7,955,686 | +0.20(+0.41%) |
Dec 02, 2020 | 47.23 | 48.59 | 47.21 | 48.45 | 7,121,984 | +0.80(+1.68%) |