Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.46 | 45.47 | 44.34 | 44.36 | 26,104,104 | -1.07(-2.35%) |
Feb 25, 2021 | 45.70 | 45.95 | 45.26 | 45.43 | 15,680,722 | -0.49(-1.06%) |
Feb 24, 2021 | 45.63 | 46.09 | 45.39 | 45.92 | 15,944,009 | +0.15(+0.34%) |
Feb 23, 2021 | 46.15 | 46.64 | 45.66 | 45.77 | 17,907,628 | -0.08(-0.18%) |
Feb 22, 2021 | 45.14 | 46.07 | 44.98 | 45.85 | 15,864,059 | +0.47(+1.04%) |
Feb 19, 2021 | 45.99 | 46.02 | 45.25 | 45.38 | 17,634,458 | -0.60(-1.30%) |
Feb 18, 2021 | 45.42 | 46.05 | 45.30 | 45.97 | 14,076,734 | +0.58(+1.28%) |
Feb 17, 2021 | 45.28 | 45.72 | 45.17 | 45.39 | 14,144,523 | -0.13(-0.28%) |
Feb 16, 2021 | 45.86 | 45.93 | 45.42 | 45.52 | 16,663,537 | -0.38(-0.83%) |
Feb 12, 2021 | 45.79 | 46.05 | 45.63 | 45.90 | 14,507,373 | +0.35(+0.78%) |
Feb 11, 2021 | 45.10 | 45.81 | 45.10 | 45.55 | 24,212,426 | +0.63(+1.41%) |
Feb 10, 2021 | 45.65 | 45.80 | 44.85 | 44.91 | 25,353,214 | -0.09(-0.20%) |
Feb 09, 2021 | 45.14 | 45.30 | 44.94 | 45.01 | 16,101,196 | -0.20(-0.44%) |
Feb 08, 2021 | 45.24 | 45.43 | 44.82 | 45.20 | 19,686,022 | +0.24(+0.54%) |
Feb 05, 2021 | 44.82 | 45.08 | 44.62 | 44.96 | 14,071,169 | +0.58(+1.31%) |
Feb 04, 2021 | 44.34 | 44.43 | 44.05 | 44.38 | 22,709,418 | +0.22(+0.49%) |
Feb 03, 2021 | 44.33 | 44.45 | 44.07 | 44.16 | 13,550,794 | -0.17(-0.39%) |
Feb 02, 2021 | 44.19 | 44.69 | 44.04 | 44.34 | 14,706,530 | +0.43(+0.99%) |
Feb 01, 2021 | 43.71 | 44.09 | 43.63 | 43.90 | 13,451,781 | +0.30(+0.69%) |
Jan 29, 2021 | 44.24 | 44.48 | 43.57 | 43.60 | 20,617,762 | -0.91(-2.03%) |
Jan 28, 2021 | 44.09 | 44.82 | 44.02 | 44.51 | 19,313,662 | +0.56(+1.28%) |
Jan 27, 2021 | 44.27 | 44.66 | 43.67 | 43.95 | 23,444,502 | -0.69(-1.54%) |
Jan 26, 2021 | 44.29 | 44.73 | 44.02 | 44.63 | 14,255,851 | +0.46(+1.05%) |
Jan 25, 2021 | 43.85 | 44.23 | 43.68 | 44.17 | 18,327,594 | +0.26(+0.60%) |
Jan 22, 2021 | 44.20 | 44.32 | 43.91 | 43.91 | 17,006,766 | -0.42(-0.94%) |
Jan 21, 2021 | 44.17 | 44.45 | 43.88 | 44.33 | 21,757,336 | +0.24(+0.55%) |
Jan 20, 2021 | 43.95 | 44.21 | 43.75 | 44.08 | 25,517,030 | +0.15(+0.35%) |
Jan 19, 2021 | 44.14 | 44.41 | 43.68 | 43.93 | 32,142,496 | -0.17(-0.39%) |
Jan 15, 2021 | 44.51 | 44.53 | 43.95 | 44.10 | 26,908,488 | -0.48(-1.08%) |
Jan 14, 2021 | 45.42 | 45.44 | 44.57 | 44.58 | 37,842,652 | -0.84(-1.85%) |
Jan 13, 2021 | 45.26 | 45.60 | 45.23 | 45.42 | 20,830,294 | +0.05(+0.10%) |
Jan 12, 2021 | 45.31 | 45.61 | 45.06 | 45.38 | 20,464,760 | -0.08(-0.18%) |
Jan 11, 2021 | 45.84 | 46.06 | 45.23 | 45.46 | 21,318,100 | -0.80(-1.72%) |
Jan 08, 2021 | 45.30 | 46.30 | 45.13 | 46.26 | 32,769,302 | +1.01(+2.24%) |
Jan 07, 2021 | 45.36 | 45.51 | 44.84 | 45.24 | 58,761,120 | -0.51(-1.11%) |
Jan 06, 2021 | 47.06 | 47.11 | 45.45 | 45.75 | 42,736,304 | -1.50(-3.18%) |
Jan 05, 2021 | 47.39 | 47.65 | 47.12 | 47.25 | 22,359,960 | -0.53(-1.10%) |
Jan 04, 2021 | 49.14 | 49.47 | 47.12 | 47.78 | 28,278,120 | -1.88(-3.79%) |
Dec 31, 2020 | 49.66 | 49.66 | 49.66 | 8,982,907 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.94 | 49.47 | 48.93 | 49.30 | 8,982,907 | +0.28(+0.57%) |
Dec 29, 2020 | 49.31 | 49.34 | 48.92 | 49.02 | 9,186,617 | -0.03(-0.06%) |
Dec 28, 2020 | 48.76 | 49.30 | 48.65 | 49.04 | 9,955,700 | +0.65(+1.35%) |
Dec 24, 2020 | 48.01 | 48.49 | 48.01 | 48.39 | 3,606,137 | +0.33(+0.68%) |
Dec 23, 2020 | 47.95 | 48.35 | 47.94 | 48.07 | 7,774,710 | +0.29(+0.61%) |
Dec 22, 2020 | 47.82 | 48.16 | 47.44 | 47.78 | 10,700,266 | -0.05(-0.09%) |
Dec 21, 2020 | 47.70 | 47.99 | 47.07 | 47.82 | 16,482,605 | -0.84(-1.73%) |
Dec 18, 2020 | 48.07 | 48.75 | 47.65 | 48.66 | 39,181,172 | +0.43(+0.88%) |
Dec 17, 2020 | 48.27 | 48.64 | 48.13 | 48.24 | 13,997,124 | +0.19(+0.40%) |
Dec 16, 2020 | 48.54 | 48.72 | 47.94 | 48.05 | 17,312,704 | -0.71(-1.45%) |
Dec 15, 2020 | 48.71 | 49.10 | 48.54 | 48.75 | 17,882,854 | +0.52(+1.07%) |
Dec 14, 2020 | 48.58 | 48.75 | 48.16 | 48.24 | 24,616,510 | -0.07(-0.15%) |
Dec 11, 2020 | 47.81 | 48.48 | 47.79 | 48.31 | 11,747,802 | +0.27(+0.57%) |
Dec 10, 2020 | 48.36 | 48.46 | 47.98 | 48.04 | 13,357,716 | -0.25(-0.52%) |
Dec 09, 2020 | 48.33 | 48.54 | 47.99 | 48.29 | 12,708,932 | +0.14(+0.28%) |
Dec 08, 2020 | 47.94 | 48.43 | 47.79 | 48.16 | 13,787,073 | +0.17(+0.36%) |
Dec 07, 2020 | 48.68 | 48.70 | 47.72 | 47.98 | 17,899,052 | -0.78(-1.60%) |
Dec 04, 2020 | 47.79 | 48.78 | 47.78 | 48.76 | 20,012,710 | +0.97(+2.03%) |
Dec 03, 2020 | 47.00 | 47.94 | 47.00 | 47.79 | 19,122,048 | +0.61(+1.29%) |
Dec 02, 2020 | 47.00 | 47.21 | 46.75 | 47.19 | 16,465,706 | +0.06(+0.13%) |