Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.65 | 48.22 | 46.52 | 47.62 | 40,297,076 | -1.22(-2.49%) |
Feb 25, 2021 | 49.90 | 50.13 | 48.47 | 48.83 | 33,826,352 | -0.82(-1.66%) |
Feb 24, 2021 | 48.18 | 49.92 | 48.05 | 49.66 | 32,760,158 | +1.45(+3.00%) |
Feb 23, 2021 | 48.15 | 48.40 | 47.06 | 48.21 | 38,264,372 | +0.66(+1.38%) |
Feb 22, 2021 | 46.06 | 48.00 | 46.06 | 47.55 | 41,571,664 | +1.69(+3.69%) |
Feb 19, 2021 | 45.64 | 46.03 | 45.47 | 45.86 | 25,813,948 | +0.31(+0.67%) |
Feb 18, 2021 | 46.25 | 46.36 | 45.42 | 45.56 | 23,519,876 | -0.73(-1.57%) |
Feb 17, 2021 | 45.85 | 46.65 | 45.36 | 46.28 | 29,146,362 | +0.71(+1.56%) |
Feb 16, 2021 | 45.51 | 46.00 | 45.21 | 45.58 | 31,955,810 | +1.33(+3.01%) |
Feb 12, 2021 | 43.29 | 44.41 | 43.27 | 44.24 | 22,559,214 | +0.60(+1.36%) |
Feb 11, 2021 | 44.57 | 44.60 | 42.72 | 43.65 | 30,768,760 | -1.12(-2.50%) |
Feb 10, 2021 | 44.34 | 45.03 | 44.13 | 44.77 | 29,298,152 | +0.43(+0.97%) |
Feb 09, 2021 | 44.38 | 44.63 | 43.59 | 44.34 | 33,070,610 | -0.53(-1.17%) |
Feb 08, 2021 | 43.85 | 45.09 | 43.67 | 44.87 | 42,927,136 | +1.85(+4.30%) |
Feb 05, 2021 | 42.35 | 43.16 | 42.23 | 43.01 | 40,620,380 | +1.40(+3.35%) |
Feb 04, 2021 | 41.23 | 41.66 | 40.69 | 41.62 | 29,258,602 | +0.78(+1.92%) |
Feb 03, 2021 | 39.29 | 41.05 | 39.11 | 40.84 | 33,019,182 | +1.54(+3.92%) |
Feb 02, 2021 | 39.45 | 40.47 | 38.99 | 39.29 | 37,049,172 | +0.61(+1.58%) |
Feb 01, 2021 | 39.25 | 39.25 | 38.14 | 38.68 | 28,302,374 | +0.07(+0.18%) |
Jan 29, 2021 | 39.20 | 39.65 | 38.33 | 38.61 | 45,243,168 | -1.05(-2.65%) |
Jan 28, 2021 | 39.53 | 40.12 | 39.35 | 39.66 | 28,977,190 | +0.61(+1.57%) |
Jan 27, 2021 | 38.75 | 40.18 | 38.35 | 39.05 | 37,615,372 | -0.45(-1.13%) |
Jan 26, 2021 | 40.70 | 41.21 | 39.48 | 39.50 | 27,807,354 | -0.89(-2.20%) |
Jan 25, 2021 | 40.39 | 40.52 | 39.75 | 40.39 | 30,639,002 | -0.46(-1.12%) |
Jan 22, 2021 | 40.48 | 41.02 | 40.16 | 40.84 | 27,016,074 | -0.59(-1.41%) |
Jan 21, 2021 | 42.48 | 42.53 | 41.06 | 41.43 | 33,727,252 | -1.22(-2.87%) |
Jan 20, 2021 | 42.29 | 42.83 | 42.19 | 42.65 | 25,897,974 | +0.59(+1.41%) |
Jan 19, 2021 | 41.72 | 42.58 | 41.64 | 42.06 | 28,907,272 | +0.82(+1.98%) |
Jan 15, 2021 | 42.12 | 42.27 | 40.72 | 41.24 | 49,249,688 | -2.08(-4.81%) |
Jan 14, 2021 | 41.77 | 43.99 | 41.77 | 43.32 | 41,160,984 | +1.63(+3.90%) |
Jan 13, 2021 | 41.79 | 41.95 | 41.07 | 41.70 | 33,659,724 | +0.47(+1.13%) |
Jan 12, 2021 | 40.87 | 41.48 | 40.40 | 41.23 | 42,847,520 | +0.90(+2.22%) |
Jan 11, 2021 | 38.79 | 40.59 | 38.54 | 40.34 | 44,413,136 | +1.19(+3.04%) |
Jan 08, 2021 | 38.92 | 39.46 | 38.71 | 39.15 | 33,244,282 | +0.43(+1.11%) |
Jan 07, 2021 | 38.75 | 39.24 | 38.35 | 38.72 | 34,276,700 | +0.30(+0.78%) |
Jan 06, 2021 | 38.24 | 38.84 | 37.63 | 38.42 | 42,349,928 | +0.96(+2.55%) |
Jan 05, 2021 | 36.03 | 38.58 | 36.02 | 37.46 | 51,040,900 | +1.72(+4.82%) |
Jan 04, 2021 | 35.69 | 36.37 | 35.31 | 35.74 | 32,225,622 | +0.24(+0.68%) |
Dec 31, 2020 | 35.50 | 35.50 | 35.50 | 27,622,252 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.59 | 36.53 | 35.54 | 35.82 | 27,622,252 | +0.28(+0.80%) |
Dec 29, 2020 | 36.20 | 36.27 | 35.48 | 35.54 | 23,536,050 | -0.40(-1.13%) |
Dec 28, 2020 | 35.90 | 36.64 | 35.75 | 35.94 | 27,704,088 | +0.12(+0.34%) |
Dec 24, 2020 | 35.87 | 36.04 | 35.63 | 35.82 | 9,335,229 | -0.15(-0.41%) |
Dec 23, 2020 | 35.75 | 36.50 | 35.70 | 35.97 | 22,147,738 | +0.46(+1.29%) |
Dec 22, 2020 | 35.81 | 36.08 | 35.51 | 35.51 | 25,307,450 | -0.61(-1.69%) |
Dec 21, 2020 | 35.40 | 36.24 | 34.90 | 36.13 | 32,347,214 | -0.67(-1.83%) |
Dec 18, 2020 | 37.26 | 37.70 | 36.53 | 36.80 | 54,110,068 | -0.65(-1.73%) |
Dec 17, 2020 | 37.89 | 37.92 | 37.37 | 37.44 | 24,600,064 | -0.19(-0.50%) |
Dec 16, 2020 | 37.68 | 37.99 | 36.99 | 37.63 | 39,777,948 | +0.57(+1.53%) |
Dec 15, 2020 | 36.55 | 37.22 | 36.22 | 37.06 | 31,514,630 | +0.71(+1.94%) |
Dec 14, 2020 | 38.18 | 38.29 | 36.32 | 36.36 | 35,493,352 | -1.36(-3.61%) |
Dec 11, 2020 | 37.63 | 37.83 | 37.21 | 37.72 | 29,587,064 | -0.18(-0.48%) |
Dec 10, 2020 | 37.20 | 38.30 | 36.82 | 37.90 | 44,168,972 | +1.04(+2.83%) |
Dec 09, 2020 | 36.78 | 37.66 | 36.50 | 36.86 | 43,898,500 | +0.48(+1.33%) |
Dec 08, 2020 | 34.90 | 36.68 | 34.82 | 36.37 | 37,797,960 | +1.15(+3.28%) |
Dec 07, 2020 | 35.67 | 35.77 | 35.02 | 35.22 | 28,818,212 | -0.67(-1.87%) |
Dec 04, 2020 | 35.11 | 35.96 | 35.01 | 35.89 | 33,355,066 | +1.27(+3.66%) |
Dec 03, 2020 | 34.51 | 34.99 | 34.21 | 34.63 | 31,369,780 | +0.23(+0.68%) |
Dec 02, 2020 | 33.06 | 34.81 | 33.02 | 34.39 | 34,038,160 | +1.24(+3.74%) |