Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.83 | 50.67 | 48.90 | 50.28 | 17,482,410 | +0.72(+1.44%) |
Feb 25, 2021 | 51.62 | 51.85 | 49.52 | 49.57 | 21,015,756 | -2.25(-4.35%) |
Feb 24, 2021 | 50.89 | 52.12 | 50.24 | 51.82 | 18,732,092 | +1.75(+3.50%) |
Feb 23, 2021 | 49.94 | 50.33 | 48.34 | 50.07 | 21,635,464 | -0.85(-1.67%) |
Feb 22, 2021 | 50.94 | 51.85 | 50.82 | 50.92 | 14,777,574 | -0.58(-1.12%) |
Feb 19, 2021 | 51.43 | 52.20 | 51.15 | 51.50 | 15,674,663 | +0.40(+0.79%) |
Feb 18, 2021 | 51.49 | 51.54 | 50.55 | 51.09 | 17,970,032 | -0.72(-1.38%) |
Feb 17, 2021 | 51.76 | 52.24 | 51.02 | 51.81 | 14,592,562 | -0.56(-1.07%) |
Feb 16, 2021 | 52.61 | 52.89 | 52.13 | 52.37 | 18,908,352 | -0.14(-0.26%) |
Feb 12, 2021 | 51.92 | 53.08 | 51.88 | 52.50 | 15,636,993 | +0.10(+0.19%) |
Feb 11, 2021 | 52.51 | 52.70 | 51.28 | 52.41 | 30,468,462 | -1.35(-2.51%) |
Feb 10, 2021 | 54.47 | 54.55 | 51.44 | 53.76 | 56,417,872 | -1.16(-2.10%) |
Feb 09, 2021 | 55.38 | 55.78 | 54.60 | 54.91 | 25,600,710 | -0.80(-1.44%) |
Feb 08, 2021 | 54.86 | 55.88 | 54.53 | 55.72 | 27,500,474 | +2.42(+4.54%) |
Feb 05, 2021 | 53.70 | 53.92 | 53.04 | 53.30 | 17,610,018 | +0.27(+0.52%) |
Feb 04, 2021 | 52.25 | 53.44 | 51.89 | 53.02 | 19,620,226 | -0.12(-0.22%) |
Feb 03, 2021 | 52.21 | 53.92 | 52.10 | 53.14 | 31,299,728 | +1.50(+2.90%) |
Feb 02, 2021 | 51.23 | 51.90 | 50.90 | 51.64 | 20,805,466 | +1.19(+2.35%) |
Feb 01, 2021 | 50.41 | 50.89 | 49.41 | 50.46 | 21,868,432 | +0.81(+1.64%) |
Jan 29, 2021 | 49.81 | 50.72 | 48.94 | 49.64 | 27,018,920 | -0.35(-0.71%) |
Jan 28, 2021 | 48.86 | 51.92 | 48.55 | 50.00 | 38,275,624 | +1.67(+3.45%) |
Jan 27, 2021 | 49.76 | 49.82 | 47.71 | 48.33 | 39,046,472 | -2.64(-5.19%) |
Jan 26, 2021 | 52.30 | 52.48 | 50.75 | 50.98 | 22,071,488 | -1.32(-2.53%) |
Jan 25, 2021 | 53.83 | 54.03 | 49.98 | 52.30 | 40,617,604 | -1.97(-3.63%) |
Jan 22, 2021 | 53.39 | 54.63 | 53.16 | 54.27 | 24,394,072 | +0.31(+0.58%) |
Jan 21, 2021 | 55.18 | 55.81 | 53.64 | 53.95 | 40,670,432 | -0.76(-1.40%) |
Jan 20, 2021 | 55.08 | 55.44 | 53.73 | 54.72 | 48,288,664 | +1.00(+1.86%) |
Jan 19, 2021 | 52.59 | 54.01 | 51.19 | 53.72 | 65,345,164 | +4.77(+9.75%) |
Jan 15, 2021 | 50.25 | 50.35 | 48.25 | 48.95 | 25,821,448 | -1.53(-3.03%) |
Jan 14, 2021 | 48.49 | 50.81 | 48.32 | 50.48 | 37,498,812 | +2.74(+5.75%) |
Jan 13, 2021 | 49.74 | 49.93 | 47.08 | 47.73 | 50,203,324 | +0.89(+1.90%) |
Jan 12, 2021 | 45.35 | 47.95 | 44.72 | 46.84 | 64,953,172 | +2.75(+6.24%) |
Jan 11, 2021 | 42.13 | 44.35 | 41.76 | 44.09 | 26,403,770 | +1.91(+4.53%) |
Jan 08, 2021 | 42.42 | 42.60 | 41.45 | 42.18 | 18,810,656 | -0.25(-0.60%) |
Jan 07, 2021 | 43.08 | 43.08 | 42.08 | 42.43 | 13,896,796 | +0.33(+0.79%) |
Jan 06, 2021 | 41.06 | 42.95 | 41.00 | 42.10 | 23,144,566 | +1.29(+3.17%) |
Jan 05, 2021 | 39.24 | 40.98 | 39.22 | 40.81 | 18,397,872 | +1.13(+2.84%) |
Jan 04, 2021 | 41.09 | 41.26 | 39.32 | 39.68 | 16,092,899 | -1.11(-2.71%) |
Dec 31, 2020 | 40.79 | 40.79 | 40.79 | 6,624,757 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.80 | 41.34 | 40.72 | 40.98 | 6,624,757 | +0.26(+0.65%) |
Dec 29, 2020 | 41.03 | 41.27 | 40.52 | 40.72 | 8,148,172 | -0.09(-0.22%) |
Dec 28, 2020 | 41.14 | 41.33 | 40.78 | 40.81 | 10,653,663 | +0.08(+0.19%) |
Dec 24, 2020 | 41.20 | 41.34 | 40.36 | 40.73 | 7,988,572 | -0.85(-2.05%) |
Dec 23, 2020 | 40.34 | 42.01 | 40.26 | 41.58 | 17,930,222 | +1.52(+3.79%) |
Dec 22, 2020 | 40.50 | 40.55 | 39.72 | 40.06 | 10,779,511 | -0.30(-0.75%) |
Dec 21, 2020 | 39.44 | 40.65 | 39.24 | 40.37 | 15,840,913 | +0.20(+0.49%) |
Dec 18, 2020 | 41.16 | 41.19 | 39.76 | 40.17 | 22,263,222 | -1.00(-2.43%) |
Dec 17, 2020 | 40.86 | 41.17 | 40.58 | 41.17 | 12,321,481 | +0.60(+1.47%) |
Dec 16, 2020 | 40.94 | 41.01 | 39.98 | 40.57 | 15,432,866 | -0.24(-0.58%) |
Dec 15, 2020 | 41.13 | 41.30 | 40.47 | 40.81 | 12,771,982 | +0.04(+0.10%) |
Dec 14, 2020 | 41.62 | 41.67 | 40.57 | 40.77 | 10,195,214 | -0.29(-0.72%) |
Dec 11, 2020 | 41.61 | 41.81 | 40.77 | 41.06 | 15,880,163 | -0.93(-2.22%) |
Dec 10, 2020 | 42.93 | 42.98 | 41.59 | 41.99 | 18,567,596 | -1.53(-3.51%) |
Dec 09, 2020 | 43.23 | 43.64 | 43.01 | 43.52 | 12,725,099 | +0.62(+1.44%) |
Dec 08, 2020 | 42.83 | 43.28 | 42.53 | 42.90 | 10,363,676 | -0.50(-1.15%) |
Dec 07, 2020 | 43.49 | 43.49 | 42.69 | 43.40 | 9,390,171 | -0.09(-0.20%) |
Dec 04, 2020 | 43.49 | 43.82 | 43.23 | 43.49 | 12,143,390 | +0.30(+0.70%) |
Dec 03, 2020 | 43.87 | 43.95 | 43.06 | 43.19 | 13,692,166 | -0.48(-1.10%) |
Dec 02, 2020 | 43.10 | 43.69 | 42.78 | 43.67 | 11,503,300 | -0.10(-0.22%) |