Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.17 | 46.28 | 45.21 | 45.21 | 29,274,632 | -0.98(-2.12%) |
Feb 25, 2021 | 45.88 | 46.49 | 45.57 | 46.19 | 29,538,836 | -0.51(-1.09%) |
Feb 24, 2021 | 46.67 | 46.95 | 46.33 | 46.70 | 20,941,934 | +0.07(+0.16%) |
Feb 23, 2021 | 46.45 | 47.04 | 46.01 | 46.63 | 25,749,492 | +0.47(+1.03%) |
Feb 22, 2021 | 46.22 | 46.47 | 45.91 | 46.15 | 21,829,338 | +0.00(+0.00%) |
Feb 19, 2021 | 46.87 | 46.93 | 46.07 | 46.15 | 22,858,702 | -0.43(-0.93%) |
Feb 18, 2021 | 46.55 | 47.10 | 46.22 | 46.59 | 25,377,774 | -0.01(-0.02%) |
Feb 17, 2021 | 45.79 | 46.81 | 45.48 | 46.60 | 49,600,660 | +2.32(+5.24%) |
Feb 16, 2021 | 44.22 | 44.41 | 44.01 | 44.27 | 26,791,664 | -0.04(-0.09%) |
Feb 12, 2021 | 44.49 | 44.71 | 44.30 | 44.31 | 22,452,516 | -0.33(-0.73%) |
Feb 11, 2021 | 44.98 | 45.02 | 44.54 | 44.64 | 21,270,484 | -0.29(-0.65%) |
Feb 10, 2021 | 45.15 | 45.33 | 44.90 | 44.94 | 19,839,188 | -0.03(-0.07%) |
Feb 09, 2021 | 44.98 | 45.21 | 44.71 | 44.97 | 23,972,544 | -0.04(-0.09%) |
Feb 08, 2021 | 45.27 | 45.36 | 44.80 | 45.01 | 21,872,542 | -0.22(-0.49%) |
Feb 05, 2021 | 45.13 | 45.52 | 45.11 | 45.23 | 14,762,008 | +0.15(+0.33%) |
Feb 04, 2021 | 44.77 | 45.27 | 44.63 | 45.08 | 18,049,972 | +0.29(+0.64%) |
Feb 03, 2021 | 44.40 | 44.89 | 44.36 | 44.80 | 17,006,766 | +0.24(+0.53%) |
Feb 02, 2021 | 44.50 | 45.11 | 44.29 | 44.56 | 23,183,036 | +0.18(+0.41%) |
Feb 01, 2021 | 45.19 | 45.19 | 44.33 | 44.38 | 25,109,422 | -0.38(-0.86%) |
Jan 29, 2021 | 44.71 | 45.19 | 44.54 | 44.76 | 32,082,832 | -0.51(-1.12%) |
Jan 28, 2021 | 44.97 | 46.06 | 44.97 | 45.27 | 29,336,772 | +0.20(+0.44%) |
Jan 27, 2021 | 46.31 | 46.57 | 45.02 | 45.07 | 45,507,248 | -1.18(-2.55%) |
Jan 26, 2021 | 46.60 | 46.83 | 46.12 | 46.25 | 46,319,164 | -1.51(-3.17%) |
Jan 25, 2021 | 46.99 | 47.93 | 46.75 | 47.76 | 27,440,838 | +0.78(+1.65%) |
Jan 22, 2021 | 46.74 | 47.17 | 46.41 | 46.99 | 20,015,154 | +0.16(+0.35%) |
Jan 21, 2021 | 46.76 | 47.02 | 46.64 | 46.82 | 16,635,457 | +0.01(+0.02%) |
Jan 20, 2021 | 46.61 | 46.92 | 46.33 | 46.82 | 24,361,432 | +0.17(+0.37%) |
Jan 19, 2021 | 46.96 | 47.08 | 46.59 | 46.64 | 22,955,114 | -0.27(-0.58%) |
Jan 15, 2021 | 46.42 | 47.01 | 46.37 | 46.91 | 19,306,622 | +0.28(+0.60%) |
Jan 14, 2021 | 46.51 | 46.95 | 46.33 | 46.64 | 22,429,566 | -0.02(-0.04%) |
Jan 13, 2021 | 46.78 | 46.81 | 46.51 | 46.65 | 20,767,522 | -0.16(-0.35%) |
Jan 12, 2021 | 46.82 | 46.97 | 46.35 | 46.82 | 27,759,386 | -0.16(-0.35%) |
Jan 11, 2021 | 47.22 | 47.46 | 46.83 | 46.98 | 19,187,790 | -0.28(-0.59%) |
Jan 08, 2021 | 47.61 | 47.72 | 46.91 | 47.26 | 34,749,644 | -0.60(-1.25%) |
Jan 07, 2021 | 47.64 | 48.04 | 47.49 | 47.85 | 23,333,546 | +0.40(+0.85%) |
Jan 06, 2021 | 47.07 | 47.65 | 46.85 | 47.45 | 28,317,040 | +0.57(+1.21%) |
Jan 05, 2021 | 47.11 | 47.29 | 46.79 | 46.88 | 20,257,104 | -0.22(-0.46%) |
Jan 04, 2021 | 47.19 | 47.34 | 46.77 | 47.10 | 23,897,704 | +0.08(+0.17%) |
Dec 31, 2020 | 47.02 | 47.02 | 47.02 | 22,806,112 | +0.49(+1.05%) | |
Dec 30, 2020 | 47.08 | 47.17 | 46.47 | 46.53 | 22,806,112 | -0.54(-1.14%) |
Dec 29, 2020 | 47.24 | 47.41 | 46.93 | 47.07 | 19,597,778 | -0.14(-0.29%) |
Dec 28, 2020 | 47.35 | 47.36 | 46.94 | 47.20 | 19,184,442 | +0.11(+0.24%) |
Dec 24, 2020 | 47.22 | 47.27 | 46.95 | 47.09 | 9,685,253 | -0.10(-0.20%) |
Dec 23, 2020 | 47.38 | 47.44 | 47.12 | 47.19 | 17,508,496 | -0.02(-0.05%) |
Dec 22, 2020 | 47.47 | 47.55 | 47.11 | 47.21 | 16,183,509 | -0.40(-0.84%) |
Dec 21, 2020 | 48.07 | 48.12 | 47.44 | 47.61 | 23,197,378 | -0.78(-1.60%) |
Dec 18, 2020 | 48.02 | 48.64 | 47.85 | 48.39 | 39,871,716 | +0.36(+0.75%) |
Dec 17, 2020 | 48.00 | 48.14 | 47.71 | 48.03 | 15,111,067 | +0.08(+0.17%) |
Dec 16, 2020 | 48.18 | 48.38 | 47.75 | 47.95 | 21,447,412 | -0.51(-1.06%) |
Dec 15, 2020 | 48.07 | 48.61 | 47.99 | 48.46 | 19,837,584 | +0.46(+0.95%) |
Dec 14, 2020 | 48.51 | 48.87 | 47.83 | 48.00 | 19,623,140 | -0.30(-0.61%) |
Dec 11, 2020 | 48.08 | 48.44 | 47.99 | 48.30 | 17,084,736 | -0.13(-0.26%) |
Dec 10, 2020 | 49.03 | 49.10 | 48.28 | 48.43 | 19,320,300 | -0.76(-1.55%) |
Dec 09, 2020 | 49.18 | 49.47 | 48.89 | 49.19 | 18,678,410 | +0.01(+0.02%) |
Dec 08, 2020 | 48.96 | 49.38 | 48.72 | 49.18 | 16,769,144 | +0.08(+0.16%) |
Dec 07, 2020 | 49.23 | 49.38 | 48.95 | 49.10 | 15,658,253 | -0.16(-0.32%) |
Dec 04, 2020 | 49.25 | 49.46 | 49.03 | 49.26 | 13,114,844 | -0.15(-0.31%) |
Dec 03, 2020 | 48.91 | 49.48 | 48.85 | 49.41 | 14,910,417 | +0.30(+0.62%) |
Dec 02, 2020 | 49.14 | 49.58 | 48.83 | 49.11 | 17,702,608 | +0.62(+1.29%) |