Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.83 | 50.67 | 48.89 | 50.28 | 17,484,216 | +0.72(+1.44%) |
Feb 25, 2021 | 51.62 | 51.84 | 49.51 | 49.56 | 21,017,926 | -2.25(-4.35%) |
Feb 24, 2021 | 50.88 | 52.12 | 50.24 | 51.81 | 18,734,026 | +1.75(+3.50%) |
Feb 23, 2021 | 49.93 | 50.32 | 48.34 | 50.06 | 21,637,698 | -0.85(-1.67%) |
Feb 22, 2021 | 50.93 | 51.84 | 50.81 | 50.91 | 14,779,101 | -0.58(-1.12%) |
Feb 19, 2021 | 51.42 | 52.20 | 51.15 | 51.49 | 15,676,282 | +0.40(+0.79%) |
Feb 18, 2021 | 51.48 | 51.54 | 50.54 | 51.09 | 17,971,888 | -0.71(-1.38%) |
Feb 17, 2021 | 51.75 | 52.23 | 51.01 | 51.80 | 14,594,070 | -0.56(-1.07%) |
Feb 16, 2021 | 52.61 | 52.88 | 52.13 | 52.36 | 18,910,306 | -0.14(-0.26%) |
Feb 12, 2021 | 51.91 | 53.08 | 51.87 | 52.50 | 15,638,609 | +0.10(+0.19%) |
Feb 11, 2021 | 52.51 | 52.70 | 51.27 | 52.40 | 30,471,610 | -1.35(-2.51%) |
Feb 10, 2021 | 54.47 | 54.55 | 51.43 | 53.75 | 56,423,700 | -1.16(-2.10%) |
Feb 09, 2021 | 55.38 | 55.77 | 54.60 | 54.91 | 25,603,356 | -0.80(-1.44%) |
Feb 08, 2021 | 54.85 | 55.88 | 54.53 | 55.71 | 27,503,316 | +2.42(+4.54%) |
Feb 05, 2021 | 53.69 | 53.92 | 53.04 | 53.29 | 17,611,838 | +0.27(+0.52%) |
Feb 04, 2021 | 52.24 | 53.44 | 51.88 | 53.02 | 19,622,252 | -0.12(-0.22%) |
Feb 03, 2021 | 52.21 | 53.92 | 52.10 | 53.14 | 31,302,962 | +1.50(+2.90%) |
Feb 02, 2021 | 51.23 | 51.89 | 50.89 | 51.64 | 20,807,616 | +1.19(+2.35%) |
Feb 01, 2021 | 50.40 | 50.88 | 49.40 | 50.45 | 21,870,692 | +0.81(+1.64%) |
Jan 29, 2021 | 49.81 | 50.72 | 48.93 | 49.64 | 27,021,712 | -0.35(-0.71%) |
Jan 28, 2021 | 48.86 | 51.91 | 48.54 | 49.99 | 38,279,576 | +1.67(+3.45%) |
Jan 27, 2021 | 49.76 | 49.82 | 47.71 | 48.33 | 39,050,508 | -2.64(-5.19%) |
Jan 26, 2021 | 52.29 | 52.48 | 50.75 | 50.97 | 22,073,770 | -1.32(-2.53%) |
Jan 25, 2021 | 53.82 | 54.03 | 49.97 | 52.29 | 40,621,800 | -1.97(-3.63%) |
Jan 22, 2021 | 53.38 | 54.62 | 53.16 | 54.26 | 24,396,592 | +0.31(+0.58%) |
Jan 21, 2021 | 55.17 | 55.80 | 53.64 | 53.95 | 40,674,636 | -0.76(-1.40%) |
Jan 20, 2021 | 55.08 | 55.44 | 53.72 | 54.71 | 48,293,652 | +1.00(+1.86%) |
Jan 19, 2021 | 52.59 | 54.01 | 51.19 | 53.71 | 65,351,916 | +4.77(+9.75%) |
Jan 15, 2021 | 50.25 | 50.34 | 48.24 | 48.94 | 25,824,116 | -1.53(-3.03%) |
Jan 14, 2021 | 48.48 | 50.80 | 48.32 | 50.47 | 37,502,684 | +2.74(+5.75%) |
Jan 13, 2021 | 49.74 | 49.92 | 47.07 | 47.73 | 50,208,512 | +0.89(+1.90%) |
Jan 12, 2021 | 45.35 | 47.94 | 44.71 | 46.84 | 64,959,884 | +2.75(+6.24%) |
Jan 11, 2021 | 42.13 | 44.35 | 41.75 | 44.09 | 26,406,500 | +1.91(+4.53%) |
Jan 08, 2021 | 42.42 | 42.60 | 41.45 | 42.18 | 18,812,600 | -0.25(-0.60%) |
Jan 07, 2021 | 43.08 | 43.08 | 42.08 | 42.43 | 13,898,232 | +0.33(+0.79%) |
Jan 06, 2021 | 41.06 | 42.95 | 41.00 | 42.10 | 23,146,958 | +1.29(+3.17%) |
Jan 05, 2021 | 39.24 | 40.98 | 39.22 | 40.80 | 18,399,774 | +1.13(+2.84%) |
Jan 04, 2021 | 41.09 | 41.25 | 39.32 | 39.68 | 16,094,562 | -1.11(-2.71%) |
Dec 31, 2020 | 40.78 | 40.78 | 40.78 | 6,625,442 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.79 | 41.33 | 40.72 | 40.98 | 6,625,442 | +0.26(+0.65%) |
Dec 29, 2020 | 41.03 | 41.26 | 40.52 | 40.72 | 8,149,014 | -0.09(-0.22%) |
Dec 28, 2020 | 41.14 | 41.32 | 40.77 | 40.80 | 10,654,764 | +0.08(+0.19%) |
Dec 24, 2020 | 41.20 | 41.33 | 40.36 | 40.73 | 7,989,398 | -0.85(-2.05%) |
Dec 23, 2020 | 40.33 | 42.01 | 40.26 | 41.58 | 17,932,076 | +1.52(+3.79%) |
Dec 22, 2020 | 40.50 | 40.55 | 39.72 | 40.06 | 10,780,625 | -0.30(-0.75%) |
Dec 21, 2020 | 39.43 | 40.65 | 39.24 | 40.36 | 15,842,549 | +0.20(+0.49%) |
Dec 18, 2020 | 41.16 | 41.19 | 39.76 | 40.17 | 22,265,522 | -1.00(-2.43%) |
Dec 17, 2020 | 40.85 | 41.17 | 40.58 | 41.17 | 12,322,754 | +0.60(+1.47%) |
Dec 16, 2020 | 40.93 | 41.01 | 39.97 | 40.57 | 15,434,461 | -0.23(-0.58%) |
Dec 15, 2020 | 41.13 | 41.29 | 40.46 | 40.80 | 12,773,302 | +0.04(+0.10%) |
Dec 14, 2020 | 41.62 | 41.67 | 40.57 | 40.77 | 10,196,268 | -0.29(-0.72%) |
Dec 11, 2020 | 41.61 | 41.80 | 40.77 | 41.06 | 15,881,804 | -0.93(-2.22%) |
Dec 10, 2020 | 42.93 | 42.98 | 41.59 | 41.99 | 18,569,514 | -1.53(-3.51%) |
Dec 09, 2020 | 43.22 | 43.63 | 43.01 | 43.52 | 12,726,414 | +0.62(+1.44%) |
Dec 08, 2020 | 42.82 | 43.27 | 42.53 | 42.90 | 10,364,747 | -0.50(-1.15%) |
Dec 07, 2020 | 43.49 | 43.49 | 42.68 | 43.40 | 9,391,141 | -0.09(-0.20%) |
Dec 04, 2020 | 43.49 | 43.82 | 43.22 | 43.49 | 12,144,644 | +0.30(+0.70%) |
Dec 03, 2020 | 43.87 | 43.95 | 43.06 | 43.18 | 13,693,581 | -0.48(-1.10%) |
Dec 02, 2020 | 43.10 | 43.68 | 42.77 | 43.66 | 11,504,489 | -0.10(-0.22%) |