Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.14 | 49.23 | 47.79 | 48.55 | 24,738,574 | +0.44(+0.92%) |
Feb 25, 2021 | 48.89 | 49.19 | 47.84 | 48.11 | 24,543,776 | -1.07(-2.17%) |
Feb 24, 2021 | 48.41 | 49.30 | 48.41 | 49.18 | 20,951,456 | +0.06(+0.11%) |
Feb 23, 2021 | 48.63 | 49.20 | 47.96 | 49.12 | 19,842,196 | +0.77(+1.60%) |
Feb 22, 2021 | 47.86 | 48.68 | 47.71 | 48.35 | 14,635,450 | +0.37(+0.77%) |
Feb 19, 2021 | 48.27 | 48.44 | 47.68 | 47.98 | 16,443,845 | -0.42(-0.88%) |
Feb 18, 2021 | 48.51 | 48.69 | 48.13 | 48.40 | 15,758,992 | -0.40(-0.81%) |
Feb 17, 2021 | 48.56 | 49.04 | 48.27 | 48.80 | 11,921,017 | +0.14(+0.28%) |
Feb 16, 2021 | 48.81 | 49.01 | 48.38 | 48.66 | 11,742,863 | -0.36(-0.73%) |
Feb 12, 2021 | 49.10 | 49.36 | 48.76 | 49.02 | 10,981,457 | +0.00(+0.00%) |
Feb 11, 2021 | 48.74 | 49.09 | 48.36 | 49.02 | 12,135,381 | +0.44(+0.91%) |
Feb 10, 2021 | 48.85 | 48.86 | 47.93 | 48.58 | 17,842,022 | +0.03(+0.06%) |
Feb 09, 2021 | 47.89 | 48.80 | 47.29 | 48.55 | 16,384,554 | +0.80(+1.68%) |
Feb 08, 2021 | 47.02 | 47.96 | 46.99 | 47.75 | 16,033,794 | +0.68(+1.45%) |
Feb 05, 2021 | 47.76 | 47.95 | 46.91 | 47.07 | 15,422,382 | -0.31(-0.66%) |
Feb 04, 2021 | 46.35 | 47.43 | 46.26 | 47.38 | 20,314,218 | +0.90(+1.94%) |
Feb 03, 2021 | 47.20 | 47.46 | 46.43 | 46.48 | 18,728,590 | -0.65(-1.39%) |
Feb 02, 2021 | 46.37 | 47.40 | 46.11 | 47.13 | 18,849,654 | +0.95(+2.05%) |
Feb 01, 2021 | 45.92 | 46.38 | 45.22 | 46.18 | 18,313,160 | +0.53(+1.17%) |
Jan 29, 2021 | 46.33 | 47.15 | 45.58 | 45.65 | 29,839,480 | -1.87(-3.93%) |
Jan 28, 2021 | 46.05 | 48.16 | 45.84 | 47.52 | 31,658,308 | +2.93(+6.57%) |
Jan 27, 2021 | 45.56 | 46.26 | 44.50 | 44.59 | 26,772,224 | -1.54(-3.33%) |
Jan 26, 2021 | 45.26 | 46.24 | 45.02 | 46.13 | 25,581,718 | +1.03(+2.29%) |
Jan 25, 2021 | 44.67 | 45.25 | 44.50 | 45.10 | 17,730,290 | +0.27(+0.60%) |
Jan 22, 2021 | 44.98 | 45.07 | 44.45 | 44.83 | 15,159,171 | -0.41(-0.92%) |
Jan 21, 2021 | 44.67 | 45.37 | 44.43 | 45.25 | 24,542,764 | +0.23(+0.51%) |
Jan 20, 2021 | 45.12 | 45.28 | 44.81 | 45.02 | 17,171,940 | +0.03(+0.06%) |
Jan 19, 2021 | 44.82 | 45.21 | 44.49 | 44.99 | 20,572,270 | +0.15(+0.33%) |
Jan 15, 2021 | 45.32 | 45.37 | 44.34 | 44.84 | 28,203,208 | -0.82(-1.80%) |
Jan 14, 2021 | 46.19 | 46.30 | 45.53 | 45.66 | 20,420,602 | -0.53(-1.16%) |
Jan 13, 2021 | 45.70 | 46.40 | 45.60 | 46.19 | 17,619,770 | +0.14(+0.30%) |
Jan 12, 2021 | 47.23 | 47.47 | 45.69 | 46.06 | 22,801,834 | -1.39(-2.93%) |
Jan 11, 2021 | 47.65 | 47.65 | 46.72 | 47.45 | 20,407,858 | -0.02(-0.04%) |
Jan 08, 2021 | 46.38 | 47.58 | 46.33 | 47.47 | 24,041,238 | +0.81(+1.74%) |
Jan 07, 2021 | 46.23 | 46.95 | 46.14 | 46.65 | 21,962,232 | +0.09(+0.20%) |
Jan 06, 2021 | 45.24 | 46.76 | 45.22 | 46.56 | 24,488,314 | +0.53(+1.16%) |
Jan 05, 2021 | 46.19 | 46.31 | 45.30 | 46.03 | 19,387,090 | -0.28(-0.60%) |
Jan 04, 2021 | 47.93 | 48.04 | 45.49 | 46.30 | 24,326,870 | -1.73(-3.61%) |
Dec 31, 2020 | 48.04 | 48.04 | 48.04 | 10,855,140 | +1.09(+2.32%) | |
Dec 30, 2020 | 47.39 | 47.60 | 46.93 | 46.95 | 10,855,140 | -0.31(-0.66%) |
Dec 29, 2020 | 46.90 | 47.42 | 46.79 | 47.26 | 12,262,298 | +0.40(+0.86%) |
Dec 28, 2020 | 46.55 | 47.08 | 46.32 | 46.85 | 14,737,749 | +0.67(+1.45%) |
Dec 24, 2020 | 46.02 | 46.24 | 45.91 | 46.19 | 4,227,258 | +0.32(+0.70%) |
Dec 23, 2020 | 45.97 | 46.08 | 45.52 | 45.86 | 14,108,902 | +0.01(+0.02%) |
Dec 22, 2020 | 45.84 | 46.12 | 45.65 | 45.86 | 14,987,708 | -0.32(-0.69%) |
Dec 21, 2020 | 46.31 | 46.43 | 45.36 | 46.18 | 21,457,744 | -0.49(-1.04%) |
Dec 18, 2020 | 47.27 | 47.30 | 46.20 | 46.66 | 34,514,012 | -0.42(-0.90%) |
Dec 17, 2020 | 47.25 | 47.56 | 46.83 | 47.08 | 14,686,551 | -0.06(-0.14%) |
Dec 16, 2020 | 47.38 | 47.73 | 46.76 | 47.15 | 14,321,649 | -0.07(-0.16%) |
Dec 15, 2020 | 47.10 | 47.76 | 47.03 | 47.22 | 20,583,058 | +0.48(+1.02%) |
Dec 14, 2020 | 46.62 | 47.00 | 46.52 | 46.74 | 15,277,724 | +0.05(+0.12%) |
Dec 11, 2020 | 46.36 | 46.85 | 45.96 | 46.69 | 21,423,942 | +0.41(+0.89%) |
Dec 10, 2020 | 47.01 | 47.01 | 46.07 | 46.28 | 18,873,446 | -0.72(-1.52%) |
Dec 09, 2020 | 47.32 | 48.00 | 46.89 | 46.99 | 18,901,038 | -0.14(-0.29%) |
Dec 08, 2020 | 47.03 | 47.49 | 46.95 | 47.13 | 14,564,529 | -0.48(-1.00%) |
Dec 07, 2020 | 47.29 | 47.69 | 46.97 | 47.61 | 13,300,672 | +0.22(+0.46%) |
Dec 04, 2020 | 47.44 | 47.59 | 47.20 | 47.39 | 13,371,283 | +0.09(+0.19%) |
Dec 03, 2020 | 46.54 | 47.41 | 46.46 | 47.29 | 16,009,418 | +0.50(+1.06%) |
Dec 02, 2020 | 46.69 | 47.06 | 46.58 | 46.80 | 15,748,855 | +0.03(+0.06%) |