Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.96 | 50.80 | 49.02 | 50.41 | 17,438,216 | +0.72(+1.44%) |
Feb 25, 2021 | 51.75 | 51.98 | 49.64 | 49.69 | 20,962,630 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.25 | 50.37 | 51.95 | 18,684,738 | +1.76(+3.50%) |
Feb 23, 2021 | 50.06 | 50.46 | 48.46 | 50.19 | 21,580,770 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,740,217 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.33 | 51.28 | 51.63 | 15,635,038 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.67 | 51.22 | 17,924,606 | -0.72(-1.38%) |
Feb 17, 2021 | 51.89 | 52.37 | 51.14 | 51.94 | 14,555,674 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.02 | 52.26 | 52.50 | 18,860,552 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,597,464 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.83 | 51.41 | 52.54 | 30,391,440 | -1.36(-2.51%) |
Feb 10, 2021 | 54.61 | 54.69 | 51.57 | 53.89 | 56,275,252 | -1.16(-2.10%) |
Feb 09, 2021 | 55.52 | 55.92 | 54.74 | 55.05 | 25,535,994 | -0.81(-1.44%) |
Feb 08, 2021 | 54.99 | 56.03 | 54.67 | 55.86 | 27,430,954 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.06 | 53.18 | 53.43 | 17,565,502 | +0.27(+0.52%) |
Feb 04, 2021 | 52.38 | 53.58 | 52.02 | 53.16 | 19,570,626 | -0.12(-0.22%) |
Feb 03, 2021 | 52.34 | 54.06 | 52.23 | 53.28 | 31,220,604 | +1.50(+2.90%) |
Feb 02, 2021 | 51.36 | 52.03 | 51.03 | 51.77 | 20,752,870 | +1.19(+2.35%) |
Feb 01, 2021 | 50.54 | 51.02 | 49.53 | 50.59 | 21,813,150 | +0.82(+1.64%) |
Jan 29, 2021 | 49.94 | 50.85 | 49.06 | 49.77 | 26,950,618 | -0.35(-0.71%) |
Jan 28, 2021 | 48.98 | 52.05 | 48.67 | 50.12 | 38,178,864 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.45 | 38,947,768 | -2.65(-5.19%) |
Jan 26, 2021 | 52.43 | 52.62 | 50.88 | 51.11 | 22,015,694 | -1.33(-2.53%) |
Jan 25, 2021 | 53.96 | 54.17 | 50.10 | 52.43 | 40,514,928 | -1.97(-3.63%) |
Jan 22, 2021 | 53.52 | 54.77 | 53.30 | 54.41 | 24,332,406 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.09 | 40,567,620 | -0.77(-1.40%) |
Jan 20, 2021 | 55.22 | 55.58 | 53.87 | 54.86 | 48,166,592 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.15 | 51.32 | 53.86 | 65,179,976 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.37 | 49.07 | 25,756,172 | -1.53(-3.03%) |
Jan 14, 2021 | 48.61 | 50.94 | 48.44 | 50.60 | 37,404,016 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.05 | 47.20 | 47.85 | 50,076,416 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.07 | 44.83 | 46.96 | 64,788,976 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.86 | 44.20 | 26,337,024 | +1.91(+4.53%) |
Jan 08, 2021 | 42.53 | 42.71 | 41.56 | 42.29 | 18,763,106 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.54 | 13,861,666 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.06 | 41.11 | 42.21 | 23,086,058 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.32 | 40.91 | 18,351,364 | +1.13(+2.84%) |
Jan 04, 2021 | 41.20 | 41.36 | 39.42 | 39.78 | 16,052,217 | -1.11(-2.71%) |
Dec 31, 2020 | 40.89 | 40.89 | 40.89 | 6,608,010 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.90 | 41.44 | 40.82 | 41.09 | 6,608,010 | +0.27(+0.65%) |
Dec 29, 2020 | 41.14 | 41.37 | 40.63 | 40.82 | 8,127,574 | -0.09(-0.22%) |
Dec 28, 2020 | 41.25 | 41.43 | 40.88 | 40.91 | 10,626,732 | +0.08(+0.19%) |
Dec 24, 2020 | 41.30 | 41.44 | 40.47 | 40.83 | 7,968,378 | -0.85(-2.05%) |
Dec 23, 2020 | 40.44 | 42.12 | 40.36 | 41.69 | 17,884,896 | +1.52(+3.79%) |
Dec 22, 2020 | 40.61 | 40.66 | 39.82 | 40.17 | 10,752,262 | -0.30(-0.75%) |
Dec 21, 2020 | 39.54 | 40.75 | 39.34 | 40.47 | 15,800,868 | +0.20(+0.49%) |
Dec 18, 2020 | 41.27 | 41.30 | 39.86 | 40.27 | 22,206,942 | -1.00(-2.43%) |
Dec 17, 2020 | 40.96 | 41.28 | 40.69 | 41.28 | 12,290,333 | +0.60(+1.47%) |
Dec 16, 2020 | 41.04 | 41.12 | 40.08 | 40.68 | 15,393,853 | -0.24(-0.58%) |
Dec 15, 2020 | 41.24 | 41.40 | 40.57 | 40.91 | 12,739,695 | +0.04(+0.10%) |
Dec 14, 2020 | 41.73 | 41.78 | 40.68 | 40.87 | 10,169,442 | -0.29(-0.72%) |
Dec 11, 2020 | 41.72 | 41.91 | 40.87 | 41.17 | 15,840,019 | -0.93(-2.22%) |
Dec 10, 2020 | 43.04 | 43.09 | 41.70 | 42.10 | 18,520,658 | -1.53(-3.51%) |
Dec 09, 2020 | 43.34 | 43.75 | 43.12 | 43.63 | 12,692,931 | +0.62(+1.44%) |
Dec 08, 2020 | 42.94 | 43.39 | 42.64 | 43.01 | 10,337,478 | -0.50(-1.15%) |
Dec 07, 2020 | 43.60 | 43.60 | 42.80 | 43.51 | 9,366,433 | -0.09(-0.20%) |
Dec 04, 2020 | 43.60 | 43.93 | 43.34 | 43.60 | 12,112,692 | +0.30(+0.70%) |
Dec 03, 2020 | 43.99 | 44.06 | 43.17 | 43.30 | 13,657,553 | -0.48(-1.10%) |
Dec 02, 2020 | 43.21 | 43.80 | 42.89 | 43.78 | 11,474,221 | -0.10(-0.22%) |