Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.56 | 56.79 | 55.15 | 56.25 | 10,089,978 | -0.17(-0.31%) |
Feb 25, 2021 | 57.23 | 57.34 | 55.23 | 56.42 | 17,542,062 | -0.95(-1.65%) |
Feb 24, 2021 | 55.74 | 57.71 | 55.52 | 57.37 | 15,356,888 | +2.49(+4.53%) |
Feb 23, 2021 | 54.38 | 55.56 | 52.55 | 54.88 | 14,102,747 | +1.87(+3.52%) |
Feb 22, 2021 | 52.28 | 53.94 | 51.56 | 53.02 | 11,611,099 | +1.92(+3.75%) |
Feb 19, 2021 | 50.54 | 52.10 | 50.41 | 51.10 | 6,546,554 | +0.83(+1.66%) |
Feb 18, 2021 | 50.25 | 50.51 | 49.32 | 50.27 | 5,200,032 | -0.47(-0.93%) |
Feb 17, 2021 | 50.03 | 50.83 | 49.55 | 50.74 | 6,485,795 | +0.46(+0.92%) |
Feb 16, 2021 | 50.13 | 50.34 | 49.17 | 50.28 | 7,648,375 | +0.60(+1.21%) |
Feb 12, 2021 | 49.64 | 50.16 | 49.32 | 49.68 | 4,815,923 | -0.08(-0.16%) |
Feb 11, 2021 | 49.37 | 49.81 | 48.71 | 49.76 | 5,413,040 | +0.14(+0.27%) |
Feb 10, 2021 | 49.83 | 50.65 | 49.50 | 49.62 | 7,819,145 | +0.10(+0.20%) |
Feb 09, 2021 | 49.86 | 50.07 | 48.89 | 49.52 | 5,588,632 | -1.03(-2.03%) |
Feb 08, 2021 | 48.88 | 51.56 | 48.58 | 50.55 | 11,733,574 | +2.12(+4.38%) |
Feb 05, 2021 | 48.15 | 49.24 | 47.52 | 48.43 | 10,822,908 | +0.89(+1.87%) |
Feb 04, 2021 | 45.28 | 47.59 | 45.20 | 47.54 | 10,968,473 | +2.50(+5.54%) |
Feb 03, 2021 | 44.12 | 45.35 | 44.02 | 45.04 | 6,310,353 | +0.90(+2.04%) |
Feb 02, 2021 | 44.12 | 44.68 | 43.88 | 44.14 | 6,405,664 | +0.80(+1.85%) |
Feb 01, 2021 | 42.90 | 43.73 | 42.66 | 43.34 | 6,044,007 | +0.82(+1.93%) |
Jan 29, 2021 | 42.84 | 43.49 | 42.30 | 42.52 | 10,184,540 | -0.64(-1.48%) |
Jan 28, 2021 | 43.70 | 44.75 | 42.89 | 43.16 | 12,814,799 | +0.44(+1.02%) |
Jan 27, 2021 | 43.78 | 44.22 | 42.45 | 42.72 | 10,772,446 | -1.61(-3.62%) |
Jan 26, 2021 | 44.27 | 44.72 | 44.12 | 44.33 | 5,853,146 | +0.18(+0.42%) |
Jan 25, 2021 | 45.75 | 45.81 | 43.71 | 44.14 | 13,786,535 | -1.71(-3.73%) |
Jan 22, 2021 | 45.65 | 46.20 | 45.55 | 45.86 | 4,973,525 | -0.37(-0.80%) |
Jan 21, 2021 | 46.20 | 46.39 | 45.59 | 46.22 | 5,852,105 | -0.43(-0.91%) |
Jan 20, 2021 | 45.58 | 46.87 | 45.38 | 46.65 | 7,188,197 | +1.26(+2.77%) |
Jan 19, 2021 | 45.67 | 46.11 | 45.25 | 45.39 | 4,937,210 | +0.24(+0.54%) |
Jan 15, 2021 | 47.01 | 47.13 | 45.13 | 45.15 | 7,605,334 | -2.09(-4.42%) |
Jan 14, 2021 | 47.07 | 47.87 | 46.87 | 47.24 | 8,354,485 | +0.80(+1.73%) |
Jan 13, 2021 | 46.34 | 46.86 | 45.94 | 46.44 | 6,467,077 | -0.14(-0.29%) |
Jan 12, 2021 | 46.16 | 46.91 | 45.75 | 46.57 | 5,532,898 | +0.67(+1.45%) |
Jan 11, 2021 | 45.00 | 46.48 | 44.63 | 45.90 | 8,176,506 | +0.45(+0.98%) |
Jan 08, 2021 | 46.10 | 46.38 | 45.20 | 45.46 | 4,930,120 | -0.34(-0.74%) |
Jan 07, 2021 | 45.24 | 46.29 | 45.22 | 45.80 | 6,490,899 | +0.56(+1.24%) |
Jan 06, 2021 | 44.03 | 45.45 | 43.90 | 45.24 | 7,734,980 | +1.07(+2.43%) |
Jan 05, 2021 | 43.45 | 44.62 | 43.39 | 44.16 | 5,372,831 | +0.58(+1.33%) |
Jan 04, 2021 | 44.98 | 45.03 | 43.12 | 43.58 | 10,592,373 | -1.52(-3.37%) |
Dec 31, 2020 | 45.10 | 45.10 | 45.10 | 5,004,794 | +0.19(+0.43%) | |
Dec 30, 2020 | 44.71 | 45.41 | 44.64 | 44.91 | 5,004,794 | +0.25(+0.56%) |
Dec 29, 2020 | 44.85 | 45.26 | 44.48 | 44.66 | 4,904,034 | +0.03(+0.06%) |
Dec 28, 2020 | 45.35 | 45.64 | 44.62 | 44.63 | 5,648,645 | -0.15(-0.35%) |
Dec 24, 2020 | 45.48 | 45.57 | 44.33 | 44.78 | 3,072,889 | -0.45(-1.01%) |
Dec 23, 2020 | 44.00 | 45.58 | 44.00 | 45.24 | 6,686,785 | +1.38(+3.16%) |
Dec 22, 2020 | 44.51 | 44.66 | 43.52 | 43.85 | 4,698,850 | -0.46(-1.05%) |
Dec 21, 2020 | 43.31 | 44.64 | 43.01 | 44.32 | 7,909,161 | -0.22(-0.50%) |
Dec 18, 2020 | 44.72 | 44.84 | 44.18 | 44.54 | 8,678,996 | -0.35(-0.78%) |
Dec 17, 2020 | 44.32 | 44.90 | 43.98 | 44.89 | 6,572,603 | +0.64(+1.44%) |
Dec 16, 2020 | 44.92 | 44.92 | 43.80 | 44.25 | 6,650,464 | -0.67(-1.49%) |
Dec 15, 2020 | 44.20 | 44.98 | 43.49 | 44.92 | 6,169,672 | +1.12(+2.56%) |
Dec 14, 2020 | 45.07 | 45.09 | 43.78 | 43.79 | 7,159,853 | -0.60(-1.35%) |
Dec 11, 2020 | 44.51 | 45.08 | 43.70 | 44.39 | 7,893,566 | -0.89(-1.97%) |
Dec 10, 2020 | 43.63 | 45.47 | 43.56 | 45.28 | 8,552,799 | +1.01(+2.27%) |
Dec 09, 2020 | 45.81 | 46.00 | 43.78 | 44.28 | 21,409,066 | -1.47(-3.21%) |
Dec 08, 2020 | 45.77 | 46.37 | 45.54 | 45.75 | 9,396,639 | -0.59(-1.27%) |
Dec 07, 2020 | 46.77 | 46.86 | 45.97 | 46.34 | 8,323,945 | +0.29(+0.63%) |
Dec 04, 2020 | 46.80 | 47.21 | 45.55 | 46.05 | 7,870,520 | -0.22(-0.48%) |
Dec 03, 2020 | 46.40 | 47.93 | 46.12 | 46.27 | 10,199,011 | +0.37(+0.80%) |
Dec 02, 2020 | 45.36 | 46.21 | 44.96 | 45.90 | 6,244,770 | +0.16(+0.36%) |