Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.10 | 48.52 | 46.69 | 47.34 | 15,016,809 | -0.31(-0.64%) |
Feb 25, 2021 | 49.34 | 49.37 | 46.63 | 47.64 | 15,875,833 | -1.33(-2.72%) |
Feb 24, 2021 | 48.31 | 49.57 | 48.01 | 48.98 | 17,221,460 | +1.24(+2.61%) |
Feb 23, 2021 | 47.52 | 48.27 | 45.13 | 47.73 | 19,423,268 | +0.59(+1.26%) |
Feb 22, 2021 | 46.16 | 48.31 | 45.89 | 47.14 | 21,810,036 | +2.04(+4.53%) |
Feb 19, 2021 | 44.06 | 45.64 | 43.99 | 45.10 | 14,773,449 | +1.27(+2.91%) |
Feb 18, 2021 | 43.25 | 43.98 | 42.82 | 43.82 | 8,859,174 | -0.01(-0.02%) |
Feb 17, 2021 | 43.72 | 43.94 | 42.98 | 43.83 | 11,077,587 | -0.26(-0.58%) |
Feb 16, 2021 | 43.44 | 44.25 | 43.23 | 44.09 | 13,921,557 | +1.34(+3.14%) |
Feb 12, 2021 | 41.98 | 43.39 | 41.88 | 42.75 | 11,636,407 | +0.56(+1.33%) |
Feb 11, 2021 | 42.16 | 42.59 | 41.46 | 42.18 | 8,646,252 | -0.18(-0.42%) |
Feb 10, 2021 | 42.30 | 42.68 | 41.63 | 42.36 | 12,152,482 | +0.39(+0.92%) |
Feb 09, 2021 | 42.42 | 42.42 | 41.28 | 41.98 | 10,550,159 | -0.72(-1.69%) |
Feb 08, 2021 | 41.03 | 42.91 | 40.84 | 42.70 | 18,513,794 | +2.06(+5.08%) |
Feb 05, 2021 | 40.86 | 40.88 | 40.24 | 40.63 | 10,240,658 | +0.22(+0.54%) |
Feb 04, 2021 | 39.45 | 40.55 | 39.44 | 40.42 | 11,530,663 | +1.14(+2.89%) |
Feb 03, 2021 | 38.38 | 39.40 | 38.21 | 39.28 | 12,552,276 | +0.97(+2.53%) |
Feb 02, 2021 | 38.07 | 38.39 | 37.51 | 38.31 | 11,979,556 | +0.97(+2.59%) |
Feb 01, 2021 | 37.87 | 37.96 | 36.95 | 37.34 | 10,435,565 | -0.14(-0.37%) |
Jan 29, 2021 | 38.78 | 39.33 | 37.27 | 37.48 | 18,218,768 | -2.09(-5.29%) |
Jan 28, 2021 | 39.05 | 39.86 | 38.50 | 39.58 | 21,899,260 | +1.54(+4.05%) |
Jan 27, 2021 | 38.14 | 38.74 | 37.68 | 38.04 | 17,158,768 | -0.79(-2.03%) |
Jan 26, 2021 | 38.77 | 39.14 | 38.49 | 38.83 | 10,724,051 | +0.41(+1.08%) |
Jan 25, 2021 | 39.13 | 39.25 | 37.94 | 38.41 | 16,150,279 | -1.09(-2.75%) |
Jan 22, 2021 | 39.50 | 39.76 | 39.31 | 39.50 | 11,454,013 | -0.66(-1.65%) |
Jan 21, 2021 | 40.79 | 40.91 | 39.66 | 40.16 | 11,275,940 | -0.94(-2.28%) |
Jan 20, 2021 | 40.18 | 41.24 | 39.99 | 41.10 | 11,383,897 | +1.29(+3.25%) |
Jan 19, 2021 | 39.80 | 40.14 | 39.30 | 39.80 | 11,663,025 | +0.33(+0.83%) |
Jan 15, 2021 | 41.15 | 41.15 | 39.46 | 39.48 | 15,662,427 | -1.47(-3.59%) |
Jan 14, 2021 | 40.69 | 42.10 | 40.60 | 40.95 | 17,852,296 | +1.01(+2.52%) |
Jan 13, 2021 | 39.51 | 40.23 | 39.13 | 39.94 | 10,961,473 | +0.15(+0.37%) |
Jan 12, 2021 | 39.19 | 39.90 | 38.67 | 39.79 | 9,829,720 | +0.88(+2.26%) |
Jan 11, 2021 | 38.59 | 39.49 | 38.41 | 38.91 | 11,898,455 | -0.60(-1.52%) |
Jan 08, 2021 | 39.90 | 40.18 | 39.27 | 39.52 | 9,618,333 | -0.21(-0.52%) |
Jan 07, 2021 | 39.94 | 40.43 | 39.70 | 39.72 | 9,245,772 | -0.15(-0.37%) |
Jan 06, 2021 | 39.14 | 40.39 | 39.04 | 39.87 | 13,021,551 | +0.82(+2.10%) |
Jan 05, 2021 | 38.01 | 39.58 | 37.97 | 39.05 | 12,450,127 | +0.81(+2.12%) |
Jan 04, 2021 | 39.66 | 39.83 | 37.85 | 38.24 | 15,296,228 | -1.46(-3.68%) |
Dec 31, 2020 | 39.70 | 39.70 | 39.70 | 8,605,888 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.50 | 40.39 | 39.39 | 40.05 | 8,605,888 | +0.52(+1.32%) |
Dec 29, 2020 | 40.33 | 40.33 | 39.40 | 39.53 | 8,224,985 | -0.12(-0.30%) |
Dec 28, 2020 | 39.76 | 40.27 | 39.51 | 39.65 | 10,779,197 | +0.41(+1.06%) |
Dec 24, 2020 | 39.91 | 39.93 | 39.11 | 39.23 | 5,242,312 | -0.50(-1.27%) |
Dec 23, 2020 | 38.80 | 39.96 | 38.69 | 39.73 | 12,803,052 | +1.28(+3.34%) |
Dec 22, 2020 | 39.92 | 39.98 | 38.35 | 38.45 | 13,633,600 | -1.18(-2.99%) |
Dec 21, 2020 | 39.06 | 39.84 | 38.67 | 39.64 | 17,159,890 | -0.53(-1.33%) |
Dec 18, 2020 | 40.37 | 40.51 | 39.77 | 40.17 | 14,494,644 | -0.42(-1.05%) |
Dec 17, 2020 | 40.78 | 40.90 | 40.10 | 40.59 | 9,754,329 | +0.03(+0.07%) |
Dec 16, 2020 | 41.23 | 41.28 | 40.15 | 40.56 | 11,126,031 | -0.76(-1.84%) |
Dec 15, 2020 | 40.68 | 41.40 | 39.66 | 41.32 | 11,579,779 | +1.15(+2.85%) |
Dec 14, 2020 | 41.72 | 41.85 | 40.16 | 40.18 | 12,570,784 | -1.04(-2.52%) |
Dec 11, 2020 | 41.48 | 41.90 | 40.62 | 41.22 | 12,378,740 | -0.87(-2.06%) |
Dec 10, 2020 | 40.64 | 42.21 | 40.55 | 42.08 | 10,729,906 | +0.50(+1.21%) |
Dec 09, 2020 | 42.51 | 42.93 | 40.81 | 41.58 | 16,529,048 | -0.30(-0.71%) |
Dec 08, 2020 | 41.42 | 42.34 | 41.24 | 41.88 | 11,612,448 | +0.06(+0.14%) |
Dec 07, 2020 | 41.87 | 42.29 | 41.22 | 41.82 | 13,312,140 | -0.01(-0.02%) |
Dec 04, 2020 | 42.66 | 42.94 | 41.54 | 41.83 | 18,688,272 | -0.58(-1.37%) |
Dec 03, 2020 | 41.18 | 43.21 | 41.04 | 42.41 | 24,807,132 | +1.86(+4.58%) |
Dec 02, 2020 | 39.31 | 40.76 | 38.57 | 40.55 | 13,063,410 | +1.10(+2.78%) |