Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.84 | 60.23 | 58.31 | 58.87 | 10,652,888 | -1.39(-2.31%) |
Feb 25, 2021 | 62.77 | 62.98 | 60.17 | 60.26 | 15,093,354 | -1.83(-2.95%) |
Feb 24, 2021 | 60.63 | 62.34 | 60.58 | 62.10 | 14,546,746 | +1.84(+3.06%) |
Feb 23, 2021 | 60.07 | 60.43 | 59.37 | 60.26 | 16,937,940 | +0.60(+1.00%) |
Feb 22, 2021 | 58.36 | 60.05 | 58.34 | 59.66 | 8,068,786 | +1.20(+2.05%) |
Feb 19, 2021 | 57.00 | 58.55 | 56.91 | 58.46 | 5,064,534 | +1.81(+3.20%) |
Feb 18, 2021 | 56.86 | 57.21 | 56.21 | 56.65 | 4,193,418 | -0.67(-1.17%) |
Feb 17, 2021 | 57.37 | 57.98 | 56.92 | 57.31 | 5,150,742 | -0.17(-0.30%) |
Feb 16, 2021 | 56.74 | 57.79 | 56.51 | 57.49 | 11,538,522 | +1.53(+2.73%) |
Feb 12, 2021 | 55.46 | 56.24 | 55.12 | 55.96 | 6,108,790 | +0.52(+0.94%) |
Feb 11, 2021 | 55.92 | 56.23 | 54.62 | 55.44 | 8,091,818 | -0.38(-0.67%) |
Feb 10, 2021 | 56.05 | 56.61 | 55.46 | 55.81 | 8,519,164 | -0.01(-0.02%) |
Feb 09, 2021 | 55.05 | 55.87 | 54.68 | 55.82 | 5,379,530 | +0.67(+1.21%) |
Feb 08, 2021 | 54.34 | 55.17 | 54.16 | 55.15 | 4,607,853 | +1.15(+2.12%) |
Feb 05, 2021 | 54.54 | 54.78 | 53.65 | 54.01 | 6,338,445 | -0.09(-0.17%) |
Feb 04, 2021 | 52.77 | 54.34 | 52.74 | 54.10 | 12,900,559 | +1.67(+3.18%) |
Feb 03, 2021 | 52.06 | 52.50 | 51.58 | 52.43 | 5,376,219 | +0.45(+0.86%) |
Feb 02, 2021 | 51.44 | 52.29 | 51.07 | 51.98 | 7,371,277 | +1.26(+2.49%) |
Feb 01, 2021 | 50.21 | 50.86 | 49.60 | 50.72 | 5,268,434 | +0.91(+1.82%) |
Jan 29, 2021 | 51.08 | 51.41 | 49.60 | 49.81 | 10,921,839 | -1.24(-2.42%) |
Jan 28, 2021 | 50.85 | 51.33 | 50.49 | 51.05 | 9,957,416 | +0.90(+1.79%) |
Jan 27, 2021 | 50.90 | 51.22 | 50.02 | 50.15 | 13,680,413 | -1.79(-3.44%) |
Jan 26, 2021 | 52.91 | 53.25 | 51.88 | 51.94 | 8,913,372 | -0.73(-1.39%) |
Jan 25, 2021 | 52.48 | 52.76 | 51.33 | 52.67 | 15,565,459 | -0.43(-0.81%) |
Jan 22, 2021 | 51.94 | 53.18 | 51.86 | 53.10 | 9,882,386 | +0.65(+1.24%) |
Jan 21, 2021 | 53.49 | 53.71 | 52.19 | 52.45 | 6,218,333 | -1.05(-1.97%) |
Jan 20, 2021 | 53.96 | 54.04 | 53.05 | 53.50 | 9,073,721 | -0.42(-0.78%) |
Jan 19, 2021 | 54.01 | 54.06 | 53.34 | 53.92 | 6,669,375 | +0.43(+0.80%) |
Jan 15, 2021 | 53.44 | 54.08 | 53.00 | 53.49 | 11,566,489 | -1.15(-2.10%) |
Jan 14, 2021 | 53.97 | 54.84 | 53.72 | 54.64 | 8,259,386 | +1.15(+2.16%) |
Jan 13, 2021 | 53.82 | 53.87 | 52.89 | 53.49 | 12,982,228 | -0.42(-0.78%) |
Jan 12, 2021 | 53.28 | 54.28 | 53.07 | 53.91 | 10,457,581 | +0.91(+1.71%) |
Jan 11, 2021 | 51.72 | 53.05 | 51.23 | 53.00 | 9,213,509 | +0.75(+1.44%) |
Jan 08, 2021 | 53.15 | 53.28 | 51.26 | 52.25 | 13,489,853 | -0.71(-1.33%) |
Jan 07, 2021 | 52.86 | 53.50 | 52.43 | 52.95 | 10,797,210 | +1.20(+2.32%) |
Jan 06, 2021 | 49.47 | 52.36 | 49.46 | 51.75 | 19,331,266 | +3.75(+7.81%) |
Jan 05, 2021 | 47.33 | 48.48 | 47.26 | 48.01 | 9,018,720 | +0.63(+1.33%) |
Jan 04, 2021 | 47.98 | 48.12 | 46.54 | 47.37 | 15,646,869 | -0.22(-0.46%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 4,243,810 | +0.29(+0.62%) | |
Dec 30, 2020 | 46.85 | 47.47 | 46.78 | 47.30 | 4,243,810 | +0.60(+1.28%) |
Dec 29, 2020 | 47.55 | 47.58 | 46.48 | 46.71 | 4,125,152 | -0.73(-1.54%) |
Dec 28, 2020 | 47.54 | 47.92 | 47.04 | 47.44 | 4,746,608 | +0.30(+0.64%) |
Dec 24, 2020 | 47.50 | 47.51 | 46.60 | 47.14 | 2,345,454 | -0.24(-0.50%) |
Dec 23, 2020 | 46.24 | 47.46 | 46.24 | 47.37 | 9,549,592 | +1.51(+3.30%) |
Dec 22, 2020 | 46.47 | 46.57 | 45.83 | 45.86 | 5,802,247 | -0.36(-0.77%) |
Dec 21, 2020 | 46.04 | 46.53 | 45.51 | 46.22 | 7,942,747 | +0.24(+0.53%) |
Dec 18, 2020 | 46.73 | 46.90 | 45.71 | 45.98 | 7,977,551 | -0.69(-1.48%) |
Dec 17, 2020 | 46.91 | 46.91 | 46.10 | 46.67 | 5,687,005 | -0.20(-0.43%) |
Dec 16, 2020 | 46.97 | 47.00 | 46.40 | 46.87 | 5,843,707 | +0.04(+0.08%) |
Dec 15, 2020 | 46.20 | 46.92 | 45.83 | 46.83 | 7,737,113 | +1.01(+2.20%) |
Dec 14, 2020 | 46.89 | 47.00 | 45.63 | 45.82 | 7,548,742 | -0.30(-0.65%) |
Dec 11, 2020 | 45.98 | 46.41 | 45.73 | 46.12 | 6,789,654 | -0.44(-0.94%) |
Dec 10, 2020 | 45.87 | 46.61 | 45.75 | 46.56 | 5,929,588 | +0.18(+0.39%) |
Dec 09, 2020 | 46.60 | 47.00 | 46.05 | 46.38 | 9,799,012 | +0.18(+0.39%) |
Dec 08, 2020 | 45.71 | 46.41 | 45.70 | 46.20 | 4,185,783 | -0.02(-0.04%) |
Dec 07, 2020 | 46.12 | 46.37 | 45.50 | 46.21 | 6,812,692 | -0.06(-0.14%) |
Dec 04, 2020 | 45.92 | 46.40 | 45.62 | 46.28 | 7,752,909 | +0.87(+1.92%) |
Dec 03, 2020 | 45.23 | 45.76 | 44.78 | 45.40 | 8,963,213 | +0.25(+0.54%) |
Dec 02, 2020 | 44.30 | 45.37 | 44.08 | 45.16 | 8,840,888 | +0.78(+1.76%) |