Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.66 | 45.72 | 44.84 | 45.22 | 9,149,383 | -0.50(-1.08%) |
Feb 25, 2021 | 46.59 | 46.61 | 45.56 | 45.71 | 13,689,063 | -0.22(-0.49%) |
Feb 24, 2021 | 45.53 | 46.14 | 45.40 | 45.94 | 13,323,818 | +0.72(+1.60%) |
Feb 23, 2021 | 46.49 | 46.55 | 45.13 | 45.21 | 15,844,027 | -1.16(-2.49%) |
Feb 22, 2021 | 46.46 | 46.59 | 46.17 | 46.37 | 11,749,156 | -0.02(-0.04%) |
Feb 19, 2021 | 46.88 | 46.91 | 46.34 | 46.39 | 7,520,552 | -0.83(-1.77%) |
Feb 18, 2021 | 47.21 | 47.66 | 47.14 | 47.22 | 10,648,637 | +0.05(+0.10%) |
Feb 17, 2021 | 46.81 | 47.49 | 46.62 | 47.17 | 10,376,571 | +0.51(+1.10%) |
Feb 16, 2021 | 46.78 | 47.00 | 46.39 | 46.66 | 9,619,737 | -0.73(-1.55%) |
Feb 12, 2021 | 46.70 | 47.44 | 46.58 | 47.39 | 12,931,141 | +1.47(+3.19%) |
Feb 11, 2021 | 46.16 | 46.24 | 45.48 | 45.93 | 14,468,110 | +0.11(+0.24%) |
Feb 10, 2021 | 46.56 | 46.61 | 45.62 | 45.82 | 10,519,568 | -0.40(-0.87%) |
Feb 09, 2021 | 45.99 | 46.42 | 45.88 | 46.22 | 8,786,471 | +0.32(+0.70%) |
Feb 08, 2021 | 45.94 | 46.33 | 45.66 | 45.90 | 9,327,271 | +0.30(+0.66%) |
Feb 05, 2021 | 45.80 | 45.93 | 45.52 | 45.60 | 10,698,478 | -0.58(-1.25%) |
Feb 04, 2021 | 46.13 | 46.25 | 45.88 | 46.17 | 7,975,953 | +0.33(+0.72%) |
Feb 03, 2021 | 45.99 | 46.16 | 45.59 | 45.84 | 9,843,681 | -0.05(-0.12%) |
Feb 02, 2021 | 46.32 | 46.42 | 45.86 | 45.90 | 12,374,564 | -0.31(-0.67%) |
Feb 01, 2021 | 47.00 | 47.04 | 46.04 | 46.21 | 15,908,749 | -0.18(-0.40%) |
Jan 29, 2021 | 47.43 | 47.87 | 46.31 | 46.39 | 13,843,030 | -1.32(-2.77%) |
Jan 28, 2021 | 47.79 | 48.54 | 47.67 | 47.71 | 9,126,991 | -0.05(-0.12%) |
Jan 27, 2021 | 48.93 | 48.99 | 47.71 | 47.77 | 15,862,115 | -2.15(-4.30%) |
Jan 26, 2021 | 49.99 | 50.11 | 49.69 | 49.92 | 12,665,168 | +0.39(+0.80%) |
Jan 25, 2021 | 49.26 | 49.70 | 49.14 | 49.52 | 14,986,163 | +0.70(+1.43%) |
Jan 22, 2021 | 48.35 | 49.09 | 48.25 | 48.82 | 14,584,779 | +0.64(+1.33%) |
Jan 21, 2021 | 48.19 | 48.36 | 47.82 | 48.18 | 17,510,628 | +0.28(+0.59%) |
Jan 20, 2021 | 48.27 | 48.27 | 47.60 | 47.90 | 14,859,976 | -0.30(-0.63%) |
Jan 19, 2021 | 48.15 | 48.28 | 47.87 | 48.20 | 14,794,379 | +1.13(+2.40%) |
Jan 15, 2021 | 47.03 | 47.27 | 46.88 | 47.07 | 10,387,208 | +0.05(+0.10%) |
Jan 14, 2021 | 47.19 | 47.49 | 46.92 | 47.03 | 12,557,394 | +0.38(+0.81%) |
Jan 13, 2021 | 46.52 | 46.99 | 46.46 | 46.65 | 12,485,713 | +0.54(+1.17%) |
Jan 12, 2021 | 46.43 | 46.44 | 45.94 | 46.11 | 10,494,190 | -0.25(-0.53%) |
Jan 11, 2021 | 46.38 | 46.83 | 46.22 | 46.36 | 12,744,062 | -0.28(-0.59%) |
Jan 08, 2021 | 46.39 | 46.65 | 46.14 | 46.63 | 11,992,748 | +0.61(+1.33%) |
Jan 07, 2021 | 46.35 | 46.56 | 45.90 | 46.02 | 14,781,649 | -0.66(-1.41%) |
Jan 06, 2021 | 46.61 | 47.16 | 46.45 | 46.68 | 13,906,830 | +0.19(+0.41%) |
Jan 05, 2021 | 46.21 | 46.61 | 45.86 | 46.49 | 14,569,874 | +0.16(+0.36%) |
Jan 04, 2021 | 46.69 | 46.81 | 45.74 | 46.32 | 17,077,546 | +0.49(+1.06%) |
Dec 31, 2020 | 45.84 | 45.84 | 45.84 | 15,629,976 | -0.17(-0.38%) | |
Dec 30, 2020 | 46.27 | 46.35 | 45.87 | 46.01 | 15,629,976 | +0.26(+0.56%) |
Dec 29, 2020 | 46.45 | 46.49 | 45.64 | 45.75 | 18,864,000 | +0.48(+1.05%) |
Dec 28, 2020 | 46.06 | 46.10 | 45.06 | 45.28 | 16,856,128 | +0.79(+1.77%) |
Dec 24, 2020 | 44.84 | 44.84 | 44.17 | 44.49 | 5,378,632 | -0.23(-0.51%) |
Dec 23, 2020 | 45.03 | 45.04 | 44.59 | 44.72 | 12,332,039 | +0.04(+0.08%) |
Dec 22, 2020 | 45.17 | 45.18 | 44.47 | 44.68 | 15,512,375 | -0.87(-1.91%) |
Dec 21, 2020 | 45.37 | 45.69 | 44.98 | 45.55 | 14,180,666 | -0.49(-1.06%) |
Dec 18, 2020 | 46.69 | 46.72 | 45.84 | 46.04 | 28,220,586 | -0.53(-1.14%) |
Dec 17, 2020 | 47.00 | 47.10 | 46.35 | 46.57 | 15,215,648 | -0.13(-0.27%) |
Dec 16, 2020 | 47.49 | 47.50 | 46.60 | 46.70 | 21,074,340 | +0.09(+0.20%) |
Dec 15, 2020 | 46.40 | 46.61 | 45.93 | 46.61 | 24,356,866 | +0.73(+1.60%) |
Dec 14, 2020 | 46.46 | 47.28 | 45.74 | 45.87 | 59,848,512 | -3.89(-7.81%) |
Dec 11, 2020 | 49.17 | 49.83 | 49.17 | 49.76 | 4,220,802 | +0.35(+0.71%) |
Dec 10, 2020 | 49.38 | 49.70 | 49.21 | 49.41 | 8,247,145 | -0.14(-0.28%) |
Dec 09, 2020 | 50.39 | 50.44 | 49.34 | 49.55 | 8,668,456 | -0.62(-1.24%) |
Dec 08, 2020 | 49.21 | 50.48 | 49.16 | 50.17 | 7,288,523 | +0.42(+0.85%) |
Dec 07, 2020 | 49.86 | 49.96 | 49.36 | 49.75 | 7,166,554 | +0.48(+0.97%) |
Dec 04, 2020 | 49.10 | 49.64 | 48.98 | 49.27 | 5,110,006 | +0.88(+1.82%) |
Dec 03, 2020 | 48.48 | 48.56 | 47.91 | 48.39 | 8,629,298 | -0.56(-1.14%) |
Dec 02, 2020 | 48.49 | 49.15 | 48.44 | 48.95 | 5,393,935 | +0.38(+0.77%) |