Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.90 | 46.08 | 43.69 | 44.36 | 12,026,273 | -1.62(-3.52%) |
Feb 25, 2021 | 47.39 | 48.27 | 45.90 | 45.98 | 11,863,365 | -2.62(-5.39%) |
Feb 24, 2021 | 47.01 | 48.85 | 46.65 | 48.60 | 6,064,434 | +0.77(+1.60%) |
Feb 23, 2021 | 48.16 | 48.19 | 46.44 | 47.83 | 7,708,433 | -0.94(-1.93%) |
Feb 22, 2021 | 46.81 | 49.10 | 46.72 | 48.77 | 12,253,821 | +2.69(+5.83%) |
Feb 19, 2021 | 46.27 | 46.66 | 45.75 | 46.08 | 5,515,759 | +0.23(+0.51%) |
Feb 18, 2021 | 46.62 | 47.06 | 45.60 | 45.85 | 6,109,645 | -0.85(-1.83%) |
Feb 17, 2021 | 46.95 | 47.01 | 46.39 | 46.70 | 6,965,248 | -1.06(-2.21%) |
Feb 16, 2021 | 47.65 | 48.84 | 47.59 | 47.76 | 7,174,583 | -0.95(-1.95%) |
Feb 12, 2021 | 48.11 | 49.45 | 47.74 | 48.71 | 6,027,320 | +0.15(+0.30%) |
Feb 11, 2021 | 49.63 | 49.89 | 48.24 | 48.57 | 6,495,225 | -0.89(-1.80%) |
Feb 10, 2021 | 49.94 | 50.09 | 48.85 | 49.46 | 3,775,494 | +0.19(+0.39%) |
Feb 09, 2021 | 49.91 | 49.92 | 48.85 | 49.26 | 5,167,920 | -0.35(-0.70%) |
Feb 08, 2021 | 49.73 | 50.06 | 49.19 | 49.61 | 5,394,194 | +0.79(+1.61%) |
Feb 05, 2021 | 48.38 | 48.98 | 47.92 | 48.83 | 6,257,672 | +0.92(+1.92%) |
Feb 04, 2021 | 47.36 | 48.00 | 46.80 | 47.91 | 7,365,695 | -0.97(-1.98%) |
Feb 03, 2021 | 49.05 | 49.30 | 48.57 | 48.88 | 3,030,927 | +0.21(+0.44%) |
Feb 02, 2021 | 49.76 | 49.89 | 48.53 | 48.66 | 11,601,951 | -2.68(-5.21%) |
Feb 01, 2021 | 51.58 | 52.66 | 50.27 | 51.34 | 13,898,565 | +2.79(+5.75%) |
Jan 29, 2021 | 50.40 | 50.71 | 48.36 | 48.55 | 7,258,924 | -0.12(-0.24%) |
Jan 28, 2021 | 48.58 | 49.87 | 47.39 | 48.66 | 11,149,798 | +2.12(+4.56%) |
Jan 27, 2021 | 47.72 | 47.82 | 46.13 | 46.54 | 9,425,691 | -1.97(-4.06%) |
Jan 26, 2021 | 48.45 | 49.18 | 48.26 | 48.51 | 3,297,541 | +0.12(+0.24%) |
Jan 25, 2021 | 49.10 | 49.46 | 47.96 | 48.39 | 6,170,039 | -0.41(-0.83%) |
Jan 22, 2021 | 48.32 | 49.28 | 47.81 | 48.80 | 6,577,668 | -1.00(-2.01%) |
Jan 21, 2021 | 50.51 | 50.54 | 49.23 | 49.80 | 6,061,971 | -0.67(-1.33%) |
Jan 20, 2021 | 49.42 | 50.74 | 49.24 | 50.47 | 9,362,594 | +1.97(+4.06%) |
Jan 19, 2021 | 48.90 | 49.05 | 48.03 | 48.50 | 6,031,232 | +0.66(+1.38%) |
Jan 15, 2021 | 49.61 | 49.70 | 47.82 | 47.84 | 11,738,770 | -2.46(-4.89%) |
Jan 14, 2021 | 50.48 | 51.09 | 50.04 | 50.30 | 6,101,376 | +0.00(+0.00%) |
Jan 13, 2021 | 50.76 | 51.33 | 50.25 | 50.30 | 5,226,920 | -0.75(-1.46%) |
Jan 12, 2021 | 51.03 | 51.13 | 49.88 | 51.05 | 7,224,602 | +0.17(+0.34%) |
Jan 11, 2021 | 50.99 | 51.77 | 50.76 | 50.87 | 9,371,106 | -1.14(-2.20%) |
Jan 08, 2021 | 53.99 | 54.08 | 50.92 | 52.02 | 16,158,062 | -3.26(-5.89%) |
Jan 07, 2021 | 55.54 | 55.83 | 54.67 | 55.27 | 5,703,180 | -0.75(-1.33%) |
Jan 06, 2021 | 55.52 | 56.23 | 54.45 | 56.02 | 9,049,412 | -0.34(-0.60%) |
Jan 05, 2021 | 56.72 | 56.76 | 55.56 | 56.36 | 7,210,342 | +0.09(+0.15%) |
Jan 04, 2021 | 55.34 | 56.61 | 54.65 | 56.27 | 16,879,210 | +3.69(+7.02%) |
Dec 31, 2020 | 52.58 | 52.58 | 52.58 | 7,981,928 | -0.55(-1.04%) | |
Dec 30, 2020 | 51.60 | 53.17 | 51.53 | 53.13 | 7,981,928 | +1.74(+3.38%) |
Dec 29, 2020 | 51.96 | 52.42 | 51.13 | 51.40 | 6,322,220 | -0.18(-0.36%) |
Dec 28, 2020 | 52.78 | 53.32 | 51.48 | 51.58 | 5,566,265 | -0.14(-0.26%) |
Dec 24, 2020 | 51.35 | 52.04 | 51.14 | 51.72 | 2,573,897 | +0.07(+0.13%) |
Dec 23, 2020 | 50.87 | 51.77 | 50.87 | 51.65 | 5,660,401 | +1.36(+2.70%) |
Dec 22, 2020 | 52.20 | 52.33 | 50.05 | 50.29 | 11,100,577 | -2.30(-4.37%) |
Dec 21, 2020 | 51.95 | 53.07 | 51.79 | 52.59 | 7,343,106 | +0.66(+1.28%) |
Dec 18, 2020 | 52.92 | 53.03 | 51.85 | 51.92 | 7,249,393 | -1.16(-2.19%) |
Dec 17, 2020 | 52.19 | 53.39 | 52.00 | 53.09 | 10,194,085 | +2.26(+4.45%) |
Dec 16, 2020 | 49.78 | 50.85 | 49.22 | 50.83 | 7,853,878 | +1.25(+2.52%) |
Dec 15, 2020 | 48.54 | 49.64 | 48.46 | 49.58 | 9,877,018 | +2.02(+4.25%) |
Dec 14, 2020 | 48.47 | 49.17 | 47.49 | 47.55 | 7,465,787 | -1.17(-2.41%) |
Dec 11, 2020 | 49.22 | 49.56 | 48.57 | 48.73 | 5,782,117 | -0.42(-0.85%) |
Dec 10, 2020 | 49.04 | 50.05 | 48.79 | 49.15 | 5,228,966 | +0.07(+0.14%) |
Dec 09, 2020 | 50.11 | 50.41 | 48.48 | 49.08 | 8,599,904 | -1.59(-3.14%) |
Dec 08, 2020 | 51.33 | 51.39 | 50.53 | 50.67 | 3,839,049 | -0.54(-1.06%) |
Dec 07, 2020 | 49.18 | 51.74 | 49.17 | 51.22 | 8,115,497 | +1.97(+3.99%) |
Dec 04, 2020 | 49.71 | 50.11 | 49.03 | 49.25 | 5,679,303 | -0.51(-1.02%) |
Dec 03, 2020 | 50.41 | 50.41 | 49.20 | 49.76 | 5,239,022 | -0.40(-0.80%) |
Dec 02, 2020 | 50.19 | 50.35 | 49.42 | 50.16 | 8,766,546 | -0.13(-0.27%) |