Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.66 | 47.89 | 45.95 | 47.58 | 11,669,922 | +1.70(+3.69%) |
Feb 25, 2021 | 48.19 | 48.71 | 45.47 | 45.89 | 11,635,602 | -2.66(-5.48%) |
Feb 24, 2021 | 47.89 | 48.57 | 46.76 | 48.55 | 12,968,883 | +0.41(+0.86%) |
Feb 23, 2021 | 47.50 | 48.69 | 46.00 | 48.13 | 13,400,560 | -0.84(-1.71%) |
Feb 22, 2021 | 50.42 | 50.66 | 48.76 | 48.97 | 13,993,412 | -2.17(-4.24%) |
Feb 19, 2021 | 50.54 | 51.46 | 50.07 | 51.14 | 10,105,795 | +1.40(+2.81%) |
Feb 18, 2021 | 49.26 | 50.25 | 48.54 | 49.74 | 11,171,274 | +0.07(+0.14%) |
Feb 17, 2021 | 51.31 | 51.55 | 49.35 | 49.67 | 10,476,677 | -2.50(-4.80%) |
Feb 16, 2021 | 53.71 | 53.77 | 51.82 | 52.17 | 7,953,548 | -0.87(-1.64%) |
Feb 12, 2021 | 51.33 | 53.39 | 50.78 | 53.04 | 11,545,421 | +1.69(+3.28%) |
Feb 11, 2021 | 50.46 | 51.48 | 50.09 | 51.36 | 8,919,462 | +1.50(+3.00%) |
Feb 10, 2021 | 50.52 | 50.64 | 49.12 | 49.86 | 7,214,832 | -0.65(-1.29%) |
Feb 09, 2021 | 50.50 | 51.03 | 50.27 | 50.51 | 6,699,437 | -0.34(-0.68%) |
Feb 08, 2021 | 49.85 | 50.87 | 49.67 | 50.85 | 7,587,855 | +1.53(+3.10%) |
Feb 05, 2021 | 49.96 | 49.96 | 48.86 | 49.33 | 9,445,543 | -0.25(-0.50%) |
Feb 04, 2021 | 50.51 | 50.61 | 49.22 | 49.57 | 11,230,484 | -0.80(-1.58%) |
Feb 03, 2021 | 52.10 | 52.22 | 50.00 | 50.37 | 10,243,495 | -1.72(-3.31%) |
Feb 02, 2021 | 52.95 | 53.23 | 51.10 | 52.10 | 8,823,761 | -0.01(-0.02%) |
Feb 01, 2021 | 51.31 | 52.29 | 50.86 | 52.11 | 6,446,338 | +1.39(+2.74%) |
Jan 29, 2021 | 51.42 | 51.74 | 50.29 | 50.72 | 7,933,266 | -0.71(-1.38%) |
Jan 28, 2021 | 50.82 | 52.29 | 50.67 | 51.43 | 9,527,945 | +1.02(+2.03%) |
Jan 27, 2021 | 52.24 | 52.81 | 50.20 | 50.40 | 14,359,554 | -2.82(-5.30%) |
Jan 26, 2021 | 54.11 | 54.15 | 52.43 | 53.22 | 8,413,010 | -0.42(-0.79%) |
Jan 25, 2021 | 52.57 | 54.09 | 51.70 | 53.64 | 10,927,962 | +1.78(+3.44%) |
Jan 22, 2021 | 52.18 | 52.60 | 51.82 | 51.86 | 6,504,496 | -0.86(-1.63%) |
Jan 21, 2021 | 53.69 | 53.83 | 52.06 | 52.72 | 9,457,825 | -0.58(-1.09%) |
Jan 20, 2021 | 54.39 | 54.89 | 53.20 | 53.30 | 11,752,510 | +0.27(+0.50%) |
Jan 19, 2021 | 50.95 | 53.56 | 50.91 | 53.03 | 16,654,394 | +3.00(+5.99%) |
Jan 15, 2021 | 50.73 | 50.95 | 49.54 | 50.04 | 8,111,849 | -0.53(-1.05%) |
Jan 14, 2021 | 49.62 | 51.19 | 49.22 | 50.57 | 9,460,212 | +1.05(+2.13%) |
Jan 13, 2021 | 49.88 | 49.98 | 48.71 | 49.51 | 5,687,957 | -0.39(-0.79%) |
Jan 12, 2021 | 50.41 | 50.49 | 49.31 | 49.91 | 6,483,919 | +0.39(+0.80%) |
Jan 11, 2021 | 48.04 | 49.81 | 47.73 | 49.51 | 9,203,872 | +1.14(+2.36%) |
Jan 08, 2021 | 49.17 | 49.91 | 47.71 | 48.37 | 11,255,933 | +0.06(+0.12%) |
Jan 07, 2021 | 46.76 | 48.42 | 46.57 | 48.31 | 9,219,955 | +2.47(+5.40%) |
Jan 06, 2021 | 46.10 | 46.91 | 45.69 | 45.84 | 6,609,806 | -1.08(-2.31%) |
Jan 05, 2021 | 45.38 | 46.92 | 45.34 | 46.92 | 5,790,317 | +1.28(+2.81%) |
Jan 04, 2021 | 47.12 | 47.86 | 45.18 | 45.64 | 11,576,136 | -1.21(-2.59%) |
Dec 31, 2020 | 46.85 | 46.85 | 46.85 | 4,337,116 | +0.04(+0.08%) | |
Dec 30, 2020 | 46.00 | 46.94 | 45.87 | 46.81 | 4,337,116 | +1.25(+2.75%) |
Dec 29, 2020 | 46.66 | 46.72 | 44.97 | 45.56 | 5,506,671 | -0.74(-1.60%) |
Dec 28, 2020 | 47.11 | 47.40 | 46.08 | 46.30 | 5,398,184 | -0.07(-0.15%) |
Dec 24, 2020 | 46.05 | 46.41 | 45.59 | 46.37 | 3,770,343 | +0.63(+1.38%) |
Dec 23, 2020 | 46.50 | 46.80 | 45.69 | 45.74 | 5,779,449 | -0.73(-1.57%) |
Dec 22, 2020 | 46.82 | 46.99 | 45.81 | 46.47 | 4,434,086 | -0.04(-0.08%) |
Dec 21, 2020 | 46.25 | 46.94 | 45.69 | 46.51 | 8,826,913 | -0.26(-0.55%) |
Dec 18, 2020 | 46.42 | 47.66 | 46.37 | 46.76 | 31,768,328 | +0.40(+0.87%) |
Dec 17, 2020 | 45.24 | 46.50 | 45.07 | 46.36 | 10,354,041 | +1.76(+3.95%) |
Dec 16, 2020 | 44.41 | 44.66 | 43.78 | 44.60 | 8,467,345 | +0.15(+0.33%) |
Dec 15, 2020 | 44.29 | 44.72 | 43.82 | 44.45 | 8,127,319 | +0.82(+1.87%) |
Dec 14, 2020 | 43.31 | 44.31 | 42.98 | 43.63 | 11,665,961 | +1.37(+3.24%) |
Dec 11, 2020 | 42.28 | 42.64 | 41.44 | 42.27 | 6,877,093 | +0.03(+0.07%) |
Dec 10, 2020 | 41.64 | 42.67 | 41.52 | 42.24 | 5,766,662 | +0.34(+0.82%) |
Dec 09, 2020 | 43.11 | 43.63 | 41.75 | 41.89 | 7,171,983 | -1.10(-2.56%) |
Dec 08, 2020 | 43.20 | 43.45 | 42.64 | 42.99 | 7,401,254 | -0.45(-1.04%) |
Dec 07, 2020 | 42.75 | 43.52 | 42.46 | 43.45 | 8,964,232 | +0.75(+1.75%) |
Dec 04, 2020 | 43.62 | 44.11 | 42.16 | 42.70 | 22,873,116 | -2.11(-4.70%) |
Dec 03, 2020 | 45.09 | 45.25 | 44.30 | 44.80 | 13,216,285 | -0.10(-0.22%) |
Dec 02, 2020 | 45.67 | 45.94 | 44.74 | 44.90 | 7,999,492 | -1.00(-2.19%) |