Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.96 | 50.81 | 49.03 | 50.41 | 17,436,414 | +0.72(+1.44%) |
Feb 25, 2021 | 51.76 | 51.98 | 49.65 | 49.70 | 20,960,462 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.26 | 50.37 | 51.96 | 18,682,806 | +1.76(+3.50%) |
Feb 23, 2021 | 50.07 | 50.46 | 48.47 | 50.20 | 21,578,540 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,738,694 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.34 | 51.29 | 51.63 | 15,633,422 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.68 | 51.23 | 17,922,752 | -0.72(-1.38%) |
Feb 17, 2021 | 51.90 | 52.38 | 51.15 | 51.95 | 14,554,169 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.03 | 52.27 | 52.51 | 18,858,604 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,595,852 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.84 | 51.42 | 52.54 | 30,388,300 | -1.36(-2.51%) |
Feb 10, 2021 | 54.62 | 54.70 | 51.57 | 53.90 | 56,269,436 | -1.16(-2.10%) |
Feb 09, 2021 | 55.53 | 55.92 | 54.74 | 55.06 | 25,533,354 | -0.81(-1.44%) |
Feb 08, 2021 | 55.00 | 56.03 | 54.68 | 55.86 | 27,428,120 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.07 | 53.18 | 53.44 | 17,563,686 | +0.27(+0.52%) |
Feb 04, 2021 | 52.39 | 53.59 | 52.02 | 53.16 | 19,568,604 | -0.12(-0.22%) |
Feb 03, 2021 | 52.35 | 54.07 | 52.24 | 53.28 | 31,217,378 | +1.50(+2.90%) |
Feb 02, 2021 | 51.37 | 52.03 | 51.03 | 51.78 | 20,750,726 | +1.19(+2.35%) |
Feb 01, 2021 | 50.54 | 51.02 | 49.54 | 50.59 | 21,810,896 | +0.82(+1.64%) |
Jan 29, 2021 | 49.94 | 50.86 | 49.07 | 49.78 | 26,947,832 | -0.35(-0.71%) |
Jan 28, 2021 | 48.99 | 52.05 | 48.68 | 50.13 | 38,174,920 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.46 | 38,943,740 | -2.65(-5.19%) |
Jan 26, 2021 | 52.44 | 52.62 | 50.88 | 51.11 | 22,013,418 | -1.33(-2.53%) |
Jan 25, 2021 | 53.97 | 54.18 | 50.11 | 52.44 | 40,510,740 | -1.97(-3.63%) |
Jan 22, 2021 | 53.53 | 54.77 | 53.30 | 54.41 | 24,329,892 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.10 | 40,563,428 | -0.77(-1.40%) |
Jan 20, 2021 | 55.23 | 55.59 | 53.87 | 54.86 | 48,161,616 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.16 | 51.33 | 53.86 | 65,173,240 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.38 | 49.08 | 25,753,510 | -1.53(-3.03%) |
Jan 14, 2021 | 48.62 | 50.94 | 48.45 | 50.61 | 37,400,152 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.06 | 47.20 | 47.86 | 50,071,240 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.08 | 44.84 | 46.97 | 64,782,280 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.87 | 44.21 | 26,334,302 | +1.92(+4.53%) |
Jan 08, 2021 | 42.54 | 42.71 | 41.56 | 42.29 | 18,761,166 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.55 | 13,860,234 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.07 | 41.11 | 42.21 | 23,083,672 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.33 | 40.92 | 18,349,468 | +1.13(+2.84%) |
Jan 04, 2021 | 41.20 | 41.37 | 39.42 | 39.79 | 16,050,558 | -1.11(-2.71%) |
Dec 31, 2020 | 40.90 | 40.90 | 40.90 | 6,607,327 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.91 | 41.45 | 40.83 | 41.09 | 6,607,327 | +0.27(+0.65%) |
Dec 29, 2020 | 41.14 | 41.38 | 40.63 | 40.83 | 8,126,734 | -0.09(-0.22%) |
Dec 28, 2020 | 41.25 | 41.44 | 40.89 | 40.92 | 10,625,633 | +0.08(+0.19%) |
Dec 24, 2020 | 41.31 | 41.45 | 40.47 | 40.84 | 7,967,554 | -0.85(-2.05%) |
Dec 23, 2020 | 40.44 | 42.12 | 40.37 | 41.69 | 17,883,048 | +1.52(+3.79%) |
Dec 22, 2020 | 40.61 | 40.66 | 39.83 | 40.17 | 10,751,150 | -0.30(-0.75%) |
Dec 21, 2020 | 39.54 | 40.76 | 39.34 | 40.47 | 15,799,235 | +0.20(+0.49%) |
Dec 18, 2020 | 41.27 | 41.30 | 39.87 | 40.28 | 22,204,646 | -1.00(-2.43%) |
Dec 17, 2020 | 40.97 | 41.28 | 40.69 | 41.28 | 12,289,063 | +0.60(+1.47%) |
Dec 16, 2020 | 41.04 | 41.12 | 40.08 | 40.68 | 15,392,262 | -0.24(-0.58%) |
Dec 15, 2020 | 41.24 | 41.41 | 40.57 | 40.92 | 12,738,379 | +0.04(+0.10%) |
Dec 14, 2020 | 41.73 | 41.78 | 40.68 | 40.88 | 10,168,391 | -0.29(-0.72%) |
Dec 11, 2020 | 41.72 | 41.92 | 40.88 | 41.17 | 15,838,382 | -0.93(-2.22%) |
Dec 10, 2020 | 43.05 | 43.10 | 41.70 | 42.10 | 18,518,744 | -1.53(-3.51%) |
Dec 09, 2020 | 43.34 | 43.75 | 43.13 | 43.64 | 12,691,619 | +0.62(+1.44%) |
Dec 08, 2020 | 42.94 | 43.39 | 42.64 | 43.02 | 10,336,409 | -0.50(-1.15%) |
Dec 07, 2020 | 43.61 | 43.61 | 42.80 | 43.52 | 9,365,465 | -0.09(-0.20%) |
Dec 04, 2020 | 43.61 | 43.94 | 43.34 | 43.61 | 12,111,440 | +0.30(+0.70%) |
Dec 03, 2020 | 43.99 | 44.07 | 43.18 | 43.30 | 13,656,142 | -0.48(-1.10%) |
Dec 02, 2020 | 43.21 | 43.80 | 42.89 | 43.78 | 11,473,035 | -0.10(-0.22%) |