Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.35 | 59.73 | 57.83 | 58.38 | 10,742,218 | -1.38(-2.31%) |
Feb 25, 2021 | 62.25 | 62.45 | 59.67 | 59.76 | 15,219,919 | -1.82(-2.95%) |
Feb 24, 2021 | 60.13 | 61.83 | 60.07 | 61.58 | 14,668,727 | +1.83(+3.06%) |
Feb 23, 2021 | 59.57 | 59.93 | 58.87 | 59.75 | 17,079,972 | +0.59(+1.00%) |
Feb 22, 2021 | 57.87 | 59.55 | 57.86 | 59.16 | 8,136,446 | +1.19(+2.05%) |
Feb 19, 2021 | 56.53 | 58.06 | 56.44 | 57.97 | 5,107,003 | +1.80(+3.20%) |
Feb 18, 2021 | 56.38 | 56.74 | 55.74 | 56.17 | 4,228,581 | -0.66(-1.17%) |
Feb 17, 2021 | 56.89 | 57.50 | 56.45 | 56.84 | 5,193,934 | -0.17(-0.30%) |
Feb 16, 2021 | 56.27 | 57.31 | 56.04 | 57.01 | 11,635,278 | +1.52(+2.73%) |
Feb 12, 2021 | 55.00 | 55.78 | 54.66 | 55.49 | 6,160,014 | +0.52(+0.94%) |
Feb 11, 2021 | 55.46 | 55.77 | 54.17 | 54.98 | 8,159,672 | -0.37(-0.67%) |
Feb 10, 2021 | 55.58 | 56.14 | 55.00 | 55.35 | 8,590,601 | -0.01(-0.02%) |
Feb 09, 2021 | 54.59 | 55.40 | 54.22 | 55.36 | 5,424,640 | +0.66(+1.21%) |
Feb 08, 2021 | 53.89 | 54.71 | 53.71 | 54.69 | 4,646,492 | +1.14(+2.12%) |
Feb 05, 2021 | 54.09 | 54.33 | 53.20 | 53.56 | 6,391,596 | -0.09(-0.17%) |
Feb 04, 2021 | 52.33 | 53.89 | 52.30 | 53.65 | 13,008,736 | +1.65(+3.18%) |
Feb 03, 2021 | 51.62 | 52.06 | 51.15 | 52.00 | 5,421,301 | +0.45(+0.86%) |
Feb 02, 2021 | 51.01 | 51.86 | 50.64 | 51.55 | 7,433,089 | +1.25(+2.49%) |
Feb 01, 2021 | 49.80 | 50.43 | 49.19 | 50.30 | 5,312,612 | +0.90(+1.82%) |
Jan 29, 2021 | 50.65 | 50.98 | 49.19 | 49.40 | 11,013,423 | -1.23(-2.42%) |
Jan 28, 2021 | 50.42 | 50.91 | 50.07 | 50.62 | 10,040,913 | +0.89(+1.79%) |
Jan 27, 2021 | 50.48 | 50.80 | 49.61 | 49.73 | 13,795,130 | -1.77(-3.44%) |
Jan 26, 2021 | 52.47 | 52.80 | 51.45 | 51.50 | 8,988,115 | -0.73(-1.39%) |
Jan 25, 2021 | 52.04 | 52.32 | 50.91 | 52.23 | 15,695,982 | -0.43(-0.81%) |
Jan 22, 2021 | 51.50 | 52.74 | 51.43 | 52.66 | 9,965,254 | +0.65(+1.24%) |
Jan 21, 2021 | 53.04 | 53.27 | 51.76 | 52.01 | 6,270,477 | -1.04(-1.97%) |
Jan 20, 2021 | 53.51 | 53.59 | 52.61 | 53.06 | 9,149,808 | -0.42(-0.78%) |
Jan 19, 2021 | 53.56 | 53.61 | 52.90 | 53.48 | 6,725,300 | +0.43(+0.80%) |
Jan 15, 2021 | 52.99 | 53.63 | 52.56 | 53.05 | 11,663,479 | -1.14(-2.10%) |
Jan 14, 2021 | 53.52 | 54.38 | 53.28 | 54.19 | 8,328,644 | +1.14(+2.16%) |
Jan 13, 2021 | 53.38 | 53.42 | 52.45 | 53.04 | 13,091,090 | -0.42(-0.78%) |
Jan 12, 2021 | 52.84 | 53.83 | 52.63 | 53.46 | 10,545,272 | +0.90(+1.71%) |
Jan 11, 2021 | 51.29 | 52.61 | 50.81 | 52.56 | 9,290,768 | +0.75(+1.44%) |
Jan 08, 2021 | 52.70 | 52.84 | 50.83 | 51.81 | 13,602,971 | -0.70(-1.33%) |
Jan 07, 2021 | 52.42 | 53.06 | 52.00 | 52.51 | 10,887,749 | +1.19(+2.32%) |
Jan 06, 2021 | 49.06 | 51.92 | 49.05 | 51.32 | 19,493,368 | +3.72(+7.81%) |
Jan 05, 2021 | 46.94 | 48.08 | 46.86 | 47.61 | 9,094,346 | +0.63(+1.33%) |
Jan 04, 2021 | 47.58 | 47.72 | 46.15 | 46.98 | 15,778,075 | -0.22(-0.46%) |
Dec 31, 2020 | 47.20 | 47.20 | 47.20 | 4,279,396 | +0.29(+0.62%) | |
Dec 30, 2020 | 46.46 | 47.07 | 46.39 | 46.91 | 4,279,396 | +0.59(+1.28%) |
Dec 29, 2020 | 47.15 | 47.18 | 46.09 | 46.32 | 4,159,743 | -0.73(-1.54%) |
Dec 28, 2020 | 47.14 | 47.53 | 46.65 | 47.04 | 4,786,410 | +0.30(+0.64%) |
Dec 24, 2020 | 47.11 | 47.12 | 46.21 | 46.74 | 2,365,121 | -0.24(-0.50%) |
Dec 23, 2020 | 45.85 | 47.06 | 45.85 | 46.98 | 9,629,669 | +1.50(+3.30%) |
Dec 22, 2020 | 46.08 | 46.19 | 45.45 | 45.48 | 5,850,901 | -0.35(-0.77%) |
Dec 21, 2020 | 45.65 | 46.14 | 45.14 | 45.84 | 8,009,351 | +0.24(+0.53%) |
Dec 18, 2020 | 46.34 | 46.51 | 45.33 | 45.59 | 8,044,447 | -0.69(-1.48%) |
Dec 17, 2020 | 46.52 | 46.52 | 45.71 | 46.28 | 5,734,694 | -0.20(-0.43%) |
Dec 16, 2020 | 46.58 | 46.61 | 46.02 | 46.48 | 5,892,710 | +0.04(+0.08%) |
Dec 15, 2020 | 45.82 | 46.53 | 45.45 | 46.44 | 7,801,992 | +1.00(+2.20%) |
Dec 14, 2020 | 46.50 | 46.60 | 45.25 | 45.44 | 7,612,042 | -0.30(-0.65%) |
Dec 11, 2020 | 45.59 | 46.03 | 45.35 | 45.74 | 6,846,588 | -0.43(-0.94%) |
Dec 10, 2020 | 45.49 | 46.23 | 45.37 | 46.17 | 5,979,311 | +0.18(+0.39%) |
Dec 09, 2020 | 46.21 | 46.61 | 45.67 | 45.99 | 9,881,182 | +0.18(+0.39%) |
Dec 08, 2020 | 45.33 | 46.03 | 45.32 | 45.81 | 4,220,883 | -0.02(-0.04%) |
Dec 07, 2020 | 45.74 | 45.99 | 45.13 | 45.83 | 6,869,820 | -0.06(-0.14%) |
Dec 04, 2020 | 45.54 | 46.01 | 45.24 | 45.89 | 7,817,921 | +0.87(+1.92%) |
Dec 03, 2020 | 44.86 | 45.38 | 44.41 | 45.03 | 9,038,374 | +0.24(+0.54%) |
Dec 02, 2020 | 43.93 | 44.99 | 43.71 | 44.78 | 8,915,023 | +0.78(+1.76%) |