Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.84 | 47.84 | 47.17 | 47.40 | 19,205,566 | -0.69(-1.43%) |
Feb 25, 2021 | 49.12 | 49.23 | 47.98 | 48.09 | 14,430,014 | -1.07(-2.17%) |
Feb 24, 2021 | 48.64 | 49.17 | 48.37 | 49.15 | 11,904,403 | -0.32(-0.64%) |
Feb 23, 2021 | 49.01 | 49.61 | 48.39 | 49.47 | 9,950,972 | +0.28(+0.57%) |
Feb 22, 2021 | 49.41 | 49.65 | 49.17 | 49.19 | 11,703,001 | -1.44(-2.84%) |
Feb 19, 2021 | 50.67 | 50.85 | 50.46 | 50.63 | 7,911,998 | +0.27(+0.54%) |
Feb 18, 2021 | 50.24 | 50.36 | 49.85 | 50.36 | 6,612,684 | -0.66(-1.29%) |
Feb 17, 2021 | 50.93 | 51.02 | 50.66 | 51.01 | 7,062,649 | +0.13(+0.25%) |
Feb 16, 2021 | 51.03 | 51.17 | 50.75 | 50.89 | 8,219,537 | +0.14(+0.28%) |
Feb 12, 2021 | 50.52 | 50.87 | 50.42 | 50.74 | 8,372,980 | +0.09(+0.18%) |
Feb 11, 2021 | 50.54 | 50.85 | 50.47 | 50.65 | 8,782,399 | +0.52(+1.04%) |
Feb 10, 2021 | 50.45 | 50.48 | 49.84 | 50.13 | 10,117,771 | +0.11(+0.22%) |
Feb 09, 2021 | 49.55 | 50.06 | 49.53 | 50.02 | 8,655,043 | +0.55(+1.11%) |
Feb 08, 2021 | 49.28 | 49.54 | 49.22 | 49.47 | 7,597,513 | +0.25(+0.51%) |
Feb 05, 2021 | 49.05 | 49.24 | 48.85 | 49.22 | 7,152,146 | +0.36(+0.74%) |
Feb 04, 2021 | 48.82 | 48.87 | 48.53 | 48.86 | 7,958,527 | +0.07(+0.15%) |
Feb 03, 2021 | 48.85 | 48.94 | 48.59 | 48.78 | 9,346,740 | +0.18(+0.37%) |
Feb 02, 2021 | 48.63 | 48.64 | 48.38 | 48.60 | 9,243,484 | +0.75(+1.57%) |
Feb 01, 2021 | 47.64 | 47.92 | 47.38 | 47.85 | 16,074,366 | +1.18(+2.53%) |
Jan 29, 2021 | 47.05 | 47.13 | 46.51 | 46.67 | 25,144,742 | -1.02(-2.14%) |
Jan 28, 2021 | 47.28 | 47.87 | 47.22 | 47.69 | 14,801,549 | +0.23(+0.48%) |
Jan 27, 2021 | 47.76 | 47.99 | 47.44 | 47.47 | 11,500,923 | -1.24(-2.54%) |
Jan 26, 2021 | 48.69 | 48.78 | 48.44 | 48.70 | 9,030,919 | -0.31(-0.63%) |
Jan 25, 2021 | 49.21 | 49.27 | 48.56 | 49.01 | 9,634,405 | +0.24(+0.50%) |
Jan 22, 2021 | 48.58 | 48.87 | 48.49 | 48.77 | 7,820,754 | -0.35(-0.72%) |
Jan 21, 2021 | 49.23 | 49.24 | 48.88 | 49.12 | 14,931,722 | +0.01(+0.02%) |
Jan 20, 2021 | 49.15 | 49.18 | 48.90 | 49.11 | 8,934,194 | +0.84(+1.74%) |
Jan 19, 2021 | 48.49 | 48.52 | 48.21 | 48.27 | 11,599,002 | +0.86(+1.81%) |
Jan 15, 2021 | 47.60 | 47.72 | 47.32 | 47.41 | 10,951,292 | -0.55(-1.15%) |
Jan 14, 2021 | 48.03 | 48.30 | 47.91 | 47.96 | 10,770,612 | +0.47(+0.99%) |
Jan 13, 2021 | 47.53 | 47.74 | 47.25 | 47.49 | 17,402,622 | +0.15(+0.32%) |
Jan 12, 2021 | 47.26 | 47.47 | 47.10 | 47.34 | 16,301,311 | +0.51(+1.10%) |
Jan 11, 2021 | 46.79 | 47.01 | 46.75 | 46.82 | 12,488,656 | -0.55(-1.16%) |
Jan 08, 2021 | 47.10 | 47.40 | 46.82 | 47.38 | 18,001,786 | +0.94(+2.02%) |
Jan 07, 2021 | 46.31 | 46.48 | 46.12 | 46.44 | 13,766,342 | +0.36(+0.78%) |
Jan 06, 2021 | 46.20 | 46.69 | 46.02 | 46.07 | 22,177,686 | -0.44(-0.95%) |
Jan 05, 2021 | 45.84 | 46.52 | 45.84 | 46.52 | 16,878,766 | +1.06(+2.32%) |
Jan 04, 2021 | 45.97 | 46.13 | 45.34 | 45.46 | 26,687,092 | +0.21(+0.46%) |
Dec 31, 2020 | 45.25 | 45.25 | 45.25 | 7,889,649 | -0.12(-0.26%) | |
Dec 30, 2020 | 45.26 | 45.48 | 45.18 | 45.37 | 7,889,649 | +0.62(+1.39%) |
Dec 29, 2020 | 44.53 | 44.81 | 44.51 | 44.75 | 12,987,382 | +0.48(+1.08%) |
Dec 28, 2020 | 44.35 | 44.41 | 44.16 | 44.27 | 11,056,482 | +0.09(+0.20%) |
Dec 24, 2020 | 44.31 | 44.34 | 43.95 | 44.18 | 6,374,356 | -0.25(-0.57%) |
Dec 23, 2020 | 44.47 | 44.53 | 44.36 | 44.43 | 11,062,119 | +0.45(+1.03%) |
Dec 22, 2020 | 44.23 | 44.24 | 43.94 | 43.98 | 9,940,090 | -0.33(-0.73%) |
Dec 21, 2020 | 44.00 | 44.50 | 43.98 | 44.30 | 10,410,255 | -0.60(-1.35%) |
Dec 18, 2020 | 44.94 | 45.02 | 44.85 | 44.91 | 11,751,592 | -0.13(-0.30%) |
Dec 17, 2020 | 44.99 | 45.06 | 44.87 | 45.04 | 9,860,118 | +0.36(+0.80%) |
Dec 16, 2020 | 44.54 | 44.73 | 44.47 | 44.68 | 13,207,389 | +0.24(+0.55%) |
Dec 15, 2020 | 44.23 | 44.46 | 44.09 | 44.44 | 10,390,951 | +0.41(+0.94%) |
Dec 14, 2020 | 44.32 | 44.34 | 44.00 | 44.03 | 7,879,646 | -0.16(-0.37%) |
Dec 11, 2020 | 44.19 | 44.34 | 44.09 | 44.19 | 7,644,601 | -0.30(-0.67%) |
Dec 10, 2020 | 43.84 | 44.53 | 43.83 | 44.49 | 9,611,204 | +0.59(+1.35%) |
Dec 09, 2020 | 44.42 | 44.42 | 43.72 | 43.89 | 12,167,549 | -0.52(-1.17%) |
Dec 08, 2020 | 44.39 | 44.42 | 44.20 | 44.42 | 8,199,983 | +0.13(+0.28%) |
Dec 07, 2020 | 44.23 | 44.40 | 44.15 | 44.29 | 12,480,809 | +0.00(+0.00%) |
Dec 04, 2020 | 44.21 | 44.31 | 44.13 | 44.29 | 15,019,829 | +0.30(+0.67%) |
Dec 03, 2020 | 43.91 | 44.19 | 43.87 | 43.99 | 10,723,368 | +0.43(+0.99%) |
Dec 02, 2020 | 43.45 | 43.66 | 43.27 | 43.56 | 12,568,261 | -0.02(-0.04%) |