Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.35 | 48.78 | 46.94 | 47.59 | 14,936,193 | -0.31(-0.64%) |
Feb 25, 2021 | 49.61 | 49.64 | 46.88 | 47.90 | 15,790,605 | -1.34(-2.72%) |
Feb 24, 2021 | 48.58 | 49.84 | 48.27 | 49.24 | 17,129,010 | +1.25(+2.61%) |
Feb 23, 2021 | 47.78 | 48.53 | 45.37 | 47.99 | 19,318,996 | +0.60(+1.26%) |
Feb 22, 2021 | 46.41 | 48.58 | 46.13 | 47.39 | 21,692,952 | +2.05(+4.53%) |
Feb 19, 2021 | 44.30 | 45.89 | 44.23 | 45.34 | 14,694,140 | +1.28(+2.91%) |
Feb 18, 2021 | 43.48 | 44.22 | 43.06 | 44.06 | 8,811,615 | -0.01(-0.02%) |
Feb 17, 2021 | 43.96 | 44.18 | 43.21 | 44.07 | 11,018,118 | -0.26(-0.58%) |
Feb 16, 2021 | 43.67 | 44.49 | 43.46 | 44.33 | 13,846,821 | +1.35(+3.14%) |
Feb 12, 2021 | 42.20 | 43.62 | 42.10 | 42.98 | 11,573,938 | +0.57(+1.33%) |
Feb 11, 2021 | 42.39 | 42.82 | 41.69 | 42.41 | 8,599,836 | -0.18(-0.42%) |
Feb 10, 2021 | 42.53 | 42.91 | 41.85 | 42.59 | 12,087,243 | +0.39(+0.92%) |
Feb 09, 2021 | 42.65 | 42.65 | 41.51 | 42.20 | 10,493,522 | -0.72(-1.69%) |
Feb 08, 2021 | 41.25 | 43.15 | 41.06 | 42.93 | 18,414,404 | +2.07(+5.08%) |
Feb 05, 2021 | 41.08 | 41.10 | 40.45 | 40.85 | 10,185,682 | +0.22(+0.54%) |
Feb 04, 2021 | 39.66 | 40.77 | 39.65 | 40.63 | 11,468,762 | +1.14(+2.89%) |
Feb 03, 2021 | 38.59 | 39.61 | 38.42 | 39.49 | 12,484,891 | +0.97(+2.53%) |
Feb 02, 2021 | 38.27 | 38.60 | 37.71 | 38.52 | 11,915,245 | +0.97(+2.59%) |
Feb 01, 2021 | 38.07 | 38.16 | 37.15 | 37.55 | 10,379,543 | -0.14(-0.37%) |
Jan 29, 2021 | 38.99 | 39.54 | 37.47 | 37.69 | 18,120,962 | -2.10(-5.29%) |
Jan 28, 2021 | 39.26 | 40.08 | 38.71 | 39.79 | 21,781,696 | +1.55(+4.05%) |
Jan 27, 2021 | 38.35 | 38.95 | 37.88 | 38.24 | 17,066,654 | -0.79(-2.03%) |
Jan 26, 2021 | 38.98 | 39.35 | 38.70 | 39.04 | 10,666,481 | +0.42(+1.08%) |
Jan 25, 2021 | 39.34 | 39.46 | 38.14 | 38.62 | 16,063,579 | -1.09(-2.75%) |
Jan 22, 2021 | 39.71 | 39.98 | 39.52 | 39.71 | 11,392,524 | -0.67(-1.65%) |
Jan 21, 2021 | 41.01 | 41.13 | 39.88 | 40.38 | 11,215,407 | -0.94(-2.28%) |
Jan 20, 2021 | 40.40 | 41.47 | 40.21 | 41.32 | 11,322,784 | +1.30(+3.25%) |
Jan 19, 2021 | 40.02 | 40.36 | 39.51 | 40.02 | 11,600,414 | +0.33(+0.83%) |
Jan 15, 2021 | 41.37 | 41.37 | 39.67 | 39.69 | 15,578,345 | -1.48(-3.59%) |
Jan 14, 2021 | 40.91 | 42.33 | 40.82 | 41.17 | 17,756,458 | +1.01(+2.52%) |
Jan 13, 2021 | 39.72 | 40.44 | 39.34 | 40.16 | 10,902,627 | +0.15(+0.37%) |
Jan 12, 2021 | 39.40 | 40.12 | 38.88 | 40.01 | 9,776,950 | +0.88(+2.26%) |
Jan 11, 2021 | 38.80 | 39.70 | 38.62 | 39.12 | 11,834,580 | -0.61(-1.52%) |
Jan 08, 2021 | 40.12 | 40.40 | 39.48 | 39.73 | 9,566,698 | -0.21(-0.52%) |
Jan 07, 2021 | 40.16 | 40.64 | 39.92 | 39.94 | 9,196,137 | -0.15(-0.37%) |
Jan 06, 2021 | 39.35 | 40.60 | 39.25 | 40.09 | 12,951,647 | +0.82(+2.10%) |
Jan 05, 2021 | 38.21 | 39.79 | 38.17 | 39.26 | 12,383,290 | +0.81(+2.12%) |
Jan 04, 2021 | 39.88 | 40.05 | 38.05 | 38.45 | 15,214,112 | -1.47(-3.68%) |
Dec 31, 2020 | 39.92 | 39.92 | 39.92 | 8,559,689 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.71 | 40.60 | 39.60 | 40.27 | 8,559,689 | +0.53(+1.32%) |
Dec 29, 2020 | 40.54 | 40.54 | 39.61 | 39.74 | 8,180,830 | -0.12(-0.30%) |
Dec 28, 2020 | 39.98 | 40.48 | 39.72 | 39.86 | 10,721,330 | +0.42(+1.06%) |
Dec 24, 2020 | 40.13 | 40.15 | 39.32 | 39.44 | 5,214,170 | -0.51(-1.27%) |
Dec 23, 2020 | 39.01 | 40.18 | 38.90 | 39.95 | 12,734,321 | +1.29(+3.34%) |
Dec 22, 2020 | 40.14 | 40.20 | 38.56 | 38.66 | 13,560,409 | -1.19(-2.99%) |
Dec 21, 2020 | 39.27 | 40.06 | 38.88 | 39.85 | 17,067,770 | -0.54(-1.33%) |
Dec 18, 2020 | 40.58 | 40.73 | 39.99 | 40.39 | 14,416,831 | -0.43(-1.05%) |
Dec 17, 2020 | 41.00 | 41.12 | 40.32 | 40.81 | 9,701,964 | +0.03(+0.07%) |
Dec 16, 2020 | 41.45 | 41.51 | 40.37 | 40.78 | 11,066,302 | -0.76(-1.84%) |
Dec 15, 2020 | 40.90 | 41.63 | 39.87 | 41.55 | 11,517,614 | +1.15(+2.85%) |
Dec 14, 2020 | 41.94 | 42.07 | 40.38 | 40.40 | 12,503,299 | -1.04(-2.52%) |
Dec 11, 2020 | 41.71 | 42.12 | 40.84 | 41.44 | 12,312,286 | -0.87(-2.06%) |
Dec 10, 2020 | 40.86 | 42.44 | 40.77 | 42.31 | 10,672,304 | +0.51(+1.21%) |
Dec 09, 2020 | 42.74 | 43.16 | 41.03 | 41.80 | 16,440,314 | -0.30(-0.71%) |
Dec 08, 2020 | 41.65 | 42.57 | 41.47 | 42.10 | 11,550,108 | +0.06(+0.14%) |
Dec 07, 2020 | 42.09 | 42.52 | 41.44 | 42.04 | 13,240,675 | -0.01(-0.02%) |
Dec 04, 2020 | 42.89 | 43.17 | 41.77 | 42.05 | 18,587,946 | -0.59(-1.37%) |
Dec 03, 2020 | 41.40 | 43.44 | 41.26 | 42.64 | 24,673,958 | +1.87(+4.58%) |
Dec 02, 2020 | 39.52 | 40.98 | 38.78 | 40.77 | 12,993,280 | +1.10(+2.78%) |