Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.74 | 42.84 | 42.21 | 42.23 | 43,553,940 | -0.66(-1.54%) |
Feb 25, 2021 | 43.26 | 43.56 | 42.74 | 42.89 | 34,129,920 | -0.41(-0.95%) |
Feb 24, 2021 | 44.16 | 44.26 | 43.25 | 43.30 | 47,669,776 | -0.73(-1.67%) |
Feb 23, 2021 | 44.57 | 44.66 | 43.90 | 44.03 | 32,064,770 | -0.72(-1.61%) |
Feb 22, 2021 | 44.77 | 44.97 | 44.29 | 44.76 | 32,887,790 | -0.21(-0.47%) |
Feb 19, 2021 | 44.79 | 45.32 | 44.75 | 44.97 | 37,539,348 | +0.22(+0.49%) |
Feb 18, 2021 | 45.18 | 45.73 | 44.69 | 44.75 | 99,205,088 | -3.10(-6.48%) |
Feb 17, 2021 | 47.02 | 47.94 | 46.97 | 47.85 | 26,461,132 | +0.50(+1.06%) |
Feb 16, 2021 | 47.44 | 47.58 | 47.11 | 47.35 | 28,561,408 | +0.39(+0.82%) |
Feb 12, 2021 | 46.86 | 47.00 | 46.70 | 46.96 | 13,765,874 | +0.15(+0.31%) |
Feb 11, 2021 | 46.85 | 47.12 | 46.71 | 46.81 | 13,086,914 | -0.04(-0.08%) |
Feb 10, 2021 | 47.40 | 47.42 | 46.66 | 46.85 | 19,034,104 | -0.55(-1.17%) |
Feb 09, 2021 | 46.99 | 47.56 | 46.99 | 47.40 | 16,305,723 | +0.26(+0.55%) |
Feb 08, 2021 | 47.07 | 47.32 | 46.96 | 47.14 | 16,218,211 | +0.22(+0.46%) |
Feb 05, 2021 | 46.63 | 47.08 | 46.33 | 46.92 | 20,973,230 | +0.59(+1.28%) |
Feb 04, 2021 | 46.09 | 46.54 | 45.92 | 46.33 | 17,730,292 | +0.43(+0.94%) |
Feb 03, 2021 | 45.72 | 46.17 | 45.71 | 45.90 | 15,334,014 | +0.14(+0.31%) |
Feb 02, 2021 | 45.43 | 46.20 | 45.32 | 45.76 | 27,676,110 | +0.49(+1.08%) |
Feb 01, 2021 | 45.80 | 45.99 | 45.24 | 45.27 | 26,551,022 | -0.40(-0.87%) |
Jan 29, 2021 | 46.50 | 46.72 | 45.62 | 45.67 | 33,338,058 | -1.06(-2.27%) |
Jan 28, 2021 | 46.96 | 47.54 | 46.69 | 46.72 | 22,798,496 | -0.03(-0.06%) |
Jan 27, 2021 | 47.77 | 48.06 | 46.66 | 46.75 | 30,645,314 | -1.19(-2.49%) |
Jan 26, 2021 | 47.34 | 48.04 | 47.28 | 47.95 | 15,377,132 | +0.43(+0.90%) |
Jan 25, 2021 | 47.25 | 47.54 | 46.89 | 47.52 | 19,506,670 | -0.04(-0.09%) |
Jan 22, 2021 | 47.33 | 47.89 | 47.17 | 47.56 | 19,709,396 | +0.48(+1.02%) |
Jan 21, 2021 | 47.25 | 47.37 | 46.87 | 47.08 | 14,688,475 | -0.21(-0.45%) |
Jan 20, 2021 | 46.67 | 47.35 | 46.45 | 47.30 | 24,341,482 | +0.69(+1.48%) |
Jan 19, 2021 | 47.01 | 47.15 | 46.37 | 46.61 | 24,727,232 | -0.41(-0.86%) |
Jan 15, 2021 | 47.18 | 47.42 | 46.70 | 47.01 | 36,836,364 | -0.76(-1.59%) |
Jan 14, 2021 | 48.05 | 48.11 | 47.47 | 47.77 | 23,571,354 | -0.16(-0.33%) |
Jan 13, 2021 | 48.35 | 48.45 | 47.92 | 47.93 | 16,468,646 | -0.49(-1.02%) |
Jan 12, 2021 | 48.43 | 48.73 | 48.21 | 48.42 | 23,956,266 | +0.55(+1.14%) |
Jan 11, 2021 | 47.46 | 48.10 | 47.46 | 47.88 | 26,934,534 | +0.21(+0.45%) |
Jan 08, 2021 | 47.74 | 47.78 | 47.39 | 47.66 | 25,102,530 | -0.01(-0.01%) |
Jan 07, 2021 | 47.98 | 48.03 | 47.47 | 47.67 | 21,050,520 | -0.00(-0.01%) |
Jan 06, 2021 | 47.16 | 48.14 | 47.13 | 47.67 | 22,462,724 | +0.30(+0.62%) |
Jan 05, 2021 | 47.65 | 47.80 | 46.97 | 47.38 | 27,151,736 | -0.25(-0.53%) |
Jan 04, 2021 | 46.90 | 47.75 | 46.90 | 47.63 | 32,947,580 | +0.77(+1.65%) |
Dec 31, 2020 | 46.85 | 46.85 | 46.85 | 19,214,064 | -0.01(-0.02%) | |
Dec 30, 2020 | 47.09 | 47.18 | 46.79 | 46.86 | 19,214,064 | -0.04(-0.08%) |
Dec 29, 2020 | 47.34 | 47.41 | 46.67 | 46.90 | 18,381,434 | -0.30(-0.63%) |
Dec 28, 2020 | 46.82 | 47.23 | 46.59 | 47.20 | 19,808,270 | +0.56(+1.20%) |
Dec 24, 2020 | 46.66 | 46.93 | 46.54 | 46.64 | 9,285,235 | +0.09(+0.20%) |
Dec 23, 2020 | 46.66 | 46.88 | 46.25 | 46.55 | 20,933,720 | -0.32(-0.68%) |
Dec 22, 2020 | 47.18 | 47.53 | 46.53 | 46.87 | 38,561,068 | -0.58(-1.21%) |
Dec 21, 2020 | 47.29 | 47.67 | 47.15 | 47.45 | 26,184,620 | +0.01(+0.01%) |
Dec 18, 2020 | 47.66 | 47.84 | 47.18 | 47.44 | 42,439,624 | -0.05(-0.10%) |
Dec 17, 2020 | 47.48 | 47.60 | 47.18 | 47.49 | 31,427,786 | +0.22(+0.46%) |
Dec 16, 2020 | 47.53 | 47.75 | 47.16 | 47.27 | 26,282,892 | -0.05(-0.10%) |
Dec 15, 2020 | 47.30 | 47.57 | 47.09 | 47.32 | 32,684,224 | -0.02(-0.05%) |
Dec 14, 2020 | 48.01 | 48.02 | 47.26 | 47.34 | 25,704,374 | -0.44(-0.92%) |
Dec 11, 2020 | 47.76 | 47.95 | 47.44 | 47.78 | 17,290,638 | -0.01(-0.03%) |
Dec 10, 2020 | 48.03 | 48.16 | 47.64 | 47.79 | 21,153,348 | -0.34(-0.71%) |
Dec 09, 2020 | 48.70 | 48.70 | 48.01 | 48.14 | 20,657,640 | -0.38(-0.79%) |
Dec 08, 2020 | 47.84 | 48.65 | 47.78 | 48.52 | 21,258,428 | +0.44(+0.90%) |
Dec 07, 2020 | 48.20 | 48.37 | 47.78 | 48.08 | 18,948,528 | -0.26(-0.54%) |
Dec 04, 2020 | 48.54 | 48.54 | 47.91 | 48.34 | 21,447,824 | -0.13(-0.26%) |
Dec 03, 2020 | 48.79 | 48.79 | 48.17 | 48.47 | 26,404,000 | -0.40(-0.81%) |
Dec 02, 2020 | 49.35 | 49.55 | 48.54 | 48.87 | 24,156,334 | -0.69(-1.39%) |