Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.21 | 45.57 | 42.19 | 43.64 | 106,989,360 | +0.65(+1.50%) |
Feb 25, 2021 | 46.77 | 47.97 | 42.28 | 42.99 | 120,177,736 | -5.01(-10.44%) |
Feb 24, 2021 | 45.60 | 48.16 | 44.46 | 48.01 | 62,476,728 | +1.13(+2.41%) |
Feb 23, 2021 | 44.89 | 47.62 | 42.27 | 46.88 | 101,400,224 | -0.42(-0.89%) |
Feb 22, 2021 | 49.18 | 49.79 | 47.20 | 47.30 | 67,251,504 | -3.97(-7.75%) |
Feb 19, 2021 | 52.65 | 52.67 | 50.80 | 51.27 | 47,728,180 | -0.68(-1.32%) |
Feb 18, 2021 | 50.90 | 52.32 | 50.03 | 51.95 | 56,071,852 | -0.71(-1.35%) |
Feb 17, 2021 | 51.96 | 52.79 | 50.87 | 52.66 | 54,220,528 | -0.74(-1.39%) |
Feb 16, 2021 | 54.27 | 54.71 | 52.86 | 53.41 | 44,813,748 | -0.45(-0.84%) |
Feb 12, 2021 | 52.62 | 53.95 | 52.06 | 53.86 | 39,598,300 | +0.90(+1.70%) |
Feb 11, 2021 | 52.90 | 53.19 | 51.83 | 52.96 | 50,216,100 | +0.84(+1.61%) |
Feb 10, 2021 | 53.21 | 53.41 | 50.60 | 52.11 | 62,952,204 | -0.37(-0.71%) |
Feb 09, 2021 | 52.08 | 53.10 | 52.08 | 52.49 | 33,467,866 | -0.02(-0.05%) |
Feb 08, 2021 | 52.32 | 52.60 | 51.53 | 52.51 | 39,180,384 | +1.01(+1.96%) |
Feb 05, 2021 | 51.45 | 51.99 | 50.66 | 51.50 | 44,271,896 | +0.53(+1.05%) |
Feb 04, 2021 | 49.91 | 51.01 | 49.28 | 50.97 | 36,935,016 | +1.74(+3.54%) |
Feb 03, 2021 | 50.83 | 50.98 | 49.23 | 49.23 | 48,296,736 | -0.57(-1.15%) |
Feb 02, 2021 | 48.86 | 50.36 | 48.79 | 49.80 | 46,881,048 | +2.30(+4.84%) |
Feb 01, 2021 | 45.76 | 47.95 | 44.87 | 47.50 | 53,702,224 | +3.25(+7.35%) |
Jan 29, 2021 | 46.42 | 46.92 | 43.41 | 44.25 | 94,190,792 | -2.94(-6.23%) |
Jan 28, 2021 | 46.90 | 49.40 | 46.64 | 47.19 | 45,546,968 | +0.68(+1.47%) |
Jan 27, 2021 | 49.53 | 49.55 | 45.49 | 46.50 | 95,676,504 | -4.08(-8.06%) |
Jan 26, 2021 | 50.73 | 51.15 | 49.98 | 50.58 | 46,205,576 | +0.05(+0.11%) |
Jan 25, 2021 | 50.75 | 51.39 | 47.35 | 50.53 | 78,076,888 | +1.36(+2.78%) |
Jan 22, 2021 | 49.11 | 49.65 | 48.85 | 49.17 | 41,850,764 | -0.45(-0.91%) |
Jan 21, 2021 | 49.03 | 49.96 | 48.42 | 49.62 | 47,093,640 | +1.20(+2.49%) |
Jan 20, 2021 | 46.88 | 48.85 | 46.72 | 48.41 | 61,663,340 | +3.15(+6.97%) |
Jan 19, 2021 | 44.37 | 45.50 | 43.92 | 45.26 | 61,461,188 | +1.88(+4.34%) |
Jan 15, 2021 | 44.36 | 44.79 | 42.82 | 43.38 | 72,423,064 | -1.08(-2.43%) |
Jan 14, 2021 | 45.36 | 45.81 | 44.25 | 44.46 | 60,152,000 | -0.69(-1.52%) |
Jan 13, 2021 | 44.40 | 45.53 | 44.14 | 45.14 | 55,301,776 | +0.86(+1.94%) |
Jan 12, 2021 | 44.54 | 45.00 | 43.14 | 44.28 | 74,370,752 | -0.19(-0.43%) |
Jan 11, 2021 | 45.20 | 45.72 | 44.22 | 44.48 | 71,732,664 | -2.06(-4.42%) |
Jan 08, 2021 | 45.81 | 46.68 | 44.85 | 46.53 | 78,108,912 | +1.74(+3.88%) |
Jan 07, 2021 | 42.89 | 45.16 | 42.88 | 44.80 | 62,873,904 | +3.02(+7.22%) |
Jan 06, 2021 | 41.55 | 43.61 | 41.14 | 41.78 | 107,190,000 | -1.80(-4.14%) |
Jan 05, 2021 | 42.13 | 43.67 | 42.13 | 43.58 | 60,042,952 | +1.07(+2.51%) |
Jan 04, 2021 | 45.02 | 45.09 | 40.80 | 42.52 | 100,393,120 | -1.94(-4.37%) |
Dec 31, 2020 | 44.46 | 44.46 | 44.46 | 53,423,276 | +0.34(+0.78%) | |
Dec 30, 2020 | 44.62 | 44.75 | 43.84 | 44.12 | 53,423,276 | -0.01(-0.02%) |
Dec 29, 2020 | 44.59 | 44.85 | 43.73 | 44.12 | 61,709,280 | +0.13(+0.29%) |
Dec 28, 2020 | 43.81 | 44.21 | 43.05 | 43.99 | 59,504,984 | +1.28(+3.00%) |
Dec 24, 2020 | 42.29 | 42.90 | 42.24 | 42.71 | 39,390,780 | +0.55(+1.30%) |
Dec 23, 2020 | 42.81 | 42.98 | 42.11 | 42.16 | 60,838,600 | -0.65(-1.51%) |
Dec 22, 2020 | 42.87 | 43.22 | 41.62 | 42.81 | 81,971,688 | +0.33(+0.79%) |
Dec 21, 2020 | 41.47 | 42.70 | 40.27 | 42.47 | 103,749,352 | -0.16(-0.37%) |
Dec 18, 2020 | 43.42 | 43.51 | 41.70 | 42.63 | 86,256,920 | -0.47(-1.09%) |
Dec 17, 2020 | 42.96 | 43.21 | 42.45 | 43.10 | 70,901,392 | +0.87(+2.05%) |
Dec 16, 2020 | 41.76 | 42.61 | 41.32 | 42.24 | 70,140,512 | +0.70(+1.68%) |
Dec 15, 2020 | 41.23 | 41.58 | 40.33 | 41.54 | 80,463,880 | +1.25(+3.11%) |
Dec 14, 2020 | 39.92 | 41.10 | 39.90 | 40.29 | 74,623,672 | +0.84(+2.13%) |
Dec 11, 2020 | 39.04 | 39.50 | 38.13 | 39.45 | 86,800,360 | -0.28(-0.70%) |
Dec 10, 2020 | 38.40 | 40.17 | 37.97 | 39.73 | 88,288,088 | +0.48(+1.23%) |
Dec 09, 2020 | 42.02 | 42.13 | 38.79 | 39.24 | 124,643,272 | -2.82(-6.70%) |
Dec 08, 2020 | 41.49 | 42.23 | 40.75 | 42.06 | 68,078,096 | +0.38(+0.92%) |
Dec 07, 2020 | 41.06 | 41.82 | 40.99 | 41.68 | 62,990,360 | +0.69(+1.69%) |
Dec 04, 2020 | 40.50 | 41.05 | 40.23 | 40.98 | 64,958,988 | +0.50(+1.23%) |
Dec 03, 2020 | 40.42 | 41.13 | 40.19 | 40.49 | 80,293,480 | +0.16(+0.41%) |
Dec 02, 2020 | 39.67 | 40.46 | 38.93 | 40.32 | 74,368,384 | +0.16(+0.40%) |