Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.49 | 50.53 | 49.82 | 50.13 | 73,876,568 | -0.68(-1.34%) |
Feb 25, 2021 | 52.03 | 52.16 | 50.74 | 50.82 | 54,296,964 | -1.19(-2.28%) |
Feb 24, 2021 | 51.47 | 52.02 | 51.15 | 52.00 | 39,256,876 | -0.34(-0.64%) |
Feb 23, 2021 | 51.77 | 52.51 | 51.12 | 52.34 | 43,206,256 | +0.23(+0.45%) |
Feb 22, 2021 | 52.25 | 52.60 | 52.05 | 52.10 | 50,289,024 | -1.58(-2.94%) |
Feb 19, 2021 | 53.65 | 53.94 | 53.50 | 53.68 | 42,664,360 | +0.35(+0.65%) |
Feb 18, 2021 | 53.20 | 53.34 | 52.76 | 53.34 | 49,425,492 | -0.75(-1.38%) |
Feb 17, 2021 | 53.97 | 54.12 | 53.70 | 54.08 | 40,500,428 | +0.02(+0.03%) |
Feb 16, 2021 | 54.24 | 54.39 | 53.91 | 54.06 | 37,457,084 | +0.13(+0.24%) |
Feb 12, 2021 | 53.65 | 54.09 | 53.57 | 53.93 | 30,436,820 | +0.05(+0.09%) |
Feb 11, 2021 | 53.79 | 54.11 | 53.69 | 53.89 | 52,375,156 | +0.57(+1.07%) |
Feb 10, 2021 | 53.61 | 53.68 | 52.99 | 53.32 | 32,718,520 | +0.19(+0.35%) |
Feb 09, 2021 | 52.58 | 53.18 | 52.57 | 53.13 | 29,150,290 | +0.56(+1.07%) |
Feb 08, 2021 | 52.28 | 52.66 | 52.28 | 52.57 | 23,154,508 | +0.09(+0.18%) |
Feb 05, 2021 | 52.26 | 52.50 | 52.07 | 52.48 | 25,980,552 | +0.45(+0.86%) |
Feb 04, 2021 | 51.95 | 52.07 | 51.64 | 52.03 | 43,040,928 | +0.02(+0.04%) |
Feb 03, 2021 | 52.09 | 52.21 | 51.85 | 52.01 | 34,683,820 | +0.26(+0.50%) |
Feb 02, 2021 | 51.83 | 51.86 | 51.59 | 51.75 | 35,550,916 | +0.66(+1.30%) |
Feb 01, 2021 | 50.78 | 51.18 | 50.54 | 51.09 | 55,112,404 | +1.34(+2.70%) |
Jan 29, 2021 | 50.13 | 50.25 | 49.50 | 49.74 | 61,792,308 | -1.27(-2.49%) |
Jan 28, 2021 | 50.56 | 51.20 | 50.43 | 51.01 | 40,780,548 | +0.35(+0.70%) |
Jan 27, 2021 | 51.00 | 51.21 | 50.62 | 50.66 | 48,521,368 | -1.45(-2.78%) |
Jan 26, 2021 | 52.06 | 52.19 | 51.81 | 52.10 | 34,597,180 | -0.38(-0.73%) |
Jan 25, 2021 | 52.67 | 52.76 | 51.98 | 52.49 | 54,435,200 | +0.39(+0.75%) |
Jan 22, 2021 | 51.82 | 52.21 | 51.76 | 52.09 | 51,682,136 | -0.46(-0.87%) |
Jan 21, 2021 | 52.64 | 52.67 | 52.36 | 52.55 | 33,712,664 | +0.09(+0.18%) |
Jan 20, 2021 | 52.44 | 52.50 | 52.21 | 52.46 | 41,593,224 | +0.91(+1.76%) |
Jan 19, 2021 | 51.79 | 51.81 | 51.43 | 51.55 | 54,044,924 | +0.84(+1.66%) |
Jan 15, 2021 | 50.91 | 51.01 | 50.58 | 50.71 | 62,715,156 | -0.73(-1.41%) |
Jan 14, 2021 | 51.53 | 51.77 | 51.38 | 51.44 | 41,618,008 | +0.48(+0.93%) |
Jan 13, 2021 | 50.95 | 51.22 | 50.65 | 50.97 | 35,965,076 | +0.11(+0.22%) |
Jan 12, 2021 | 50.68 | 50.95 | 50.54 | 50.85 | 50,979,968 | +0.49(+0.98%) |
Jan 11, 2021 | 50.38 | 50.67 | 50.30 | 50.36 | 43,743,292 | -0.69(-1.35%) |
Jan 08, 2021 | 50.62 | 51.08 | 50.33 | 51.05 | 81,476,032 | +1.32(+2.65%) |
Jan 07, 2021 | 49.53 | 49.73 | 49.29 | 49.73 | 43,960,412 | +0.47(+0.95%) |
Jan 06, 2021 | 49.31 | 49.86 | 49.14 | 49.27 | 60,463,056 | -0.42(-0.85%) |
Jan 05, 2021 | 48.98 | 49.71 | 48.98 | 49.69 | 57,180,440 | +1.17(+2.40%) |
Jan 04, 2021 | 49.10 | 49.28 | 48.36 | 48.52 | 51,654,388 | +0.31(+0.64%) |
Dec 31, 2020 | 48.21 | 48.21 | 48.21 | 38,320,976 | -0.03(-0.06%) | |
Dec 30, 2020 | 48.18 | 48.41 | 48.14 | 48.24 | 38,320,976 | +0.63(+1.33%) |
Dec 29, 2020 | 47.33 | 47.64 | 47.28 | 47.61 | 44,973,320 | +0.70(+1.49%) |
Dec 28, 2020 | 47.00 | 47.07 | 46.79 | 46.91 | 28,834,792 | +0.13(+0.28%) |
Dec 24, 2020 | 46.85 | 46.96 | 46.52 | 46.78 | 22,172,452 | -0.21(-0.44%) |
Dec 23, 2020 | 46.95 | 47.08 | 46.89 | 46.98 | 39,051,544 | +0.48(+1.02%) |
Dec 22, 2020 | 46.76 | 46.80 | 46.44 | 46.51 | 37,756,256 | -0.37(-0.80%) |
Dec 21, 2020 | 46.52 | 47.07 | 46.51 | 46.88 | 52,040,060 | -0.70(-1.47%) |
Dec 18, 2020 | 47.54 | 47.61 | 47.38 | 47.58 | 51,080,480 | -0.06(-0.12%) |
Dec 17, 2020 | 47.63 | 47.69 | 47.48 | 47.63 | 38,928,524 | +0.31(+0.65%) |
Dec 16, 2020 | 47.20 | 47.40 | 47.09 | 47.33 | 40,839,364 | +0.22(+0.48%) |
Dec 15, 2020 | 46.80 | 47.13 | 46.67 | 47.10 | 42,166,312 | +0.50(+1.08%) |
Dec 14, 2020 | 46.95 | 46.98 | 46.57 | 46.60 | 36,873,992 | -0.24(-0.52%) |
Dec 11, 2020 | 46.88 | 47.02 | 46.76 | 46.84 | 41,182,976 | -0.33(-0.70%) |
Dec 10, 2020 | 46.52 | 47.23 | 46.49 | 47.17 | 39,012,728 | +0.60(+1.29%) |
Dec 09, 2020 | 47.13 | 47.13 | 46.35 | 46.57 | 44,131,332 | -0.41(-0.87%) |
Dec 08, 2020 | 46.91 | 46.98 | 46.76 | 46.98 | 30,999,208 | +0.02(+0.04%) |
Dec 07, 2020 | 46.90 | 47.09 | 46.78 | 46.96 | 46,683,656 | +0.00(+0.00%) |
Dec 04, 2020 | 46.84 | 46.99 | 46.76 | 46.96 | 45,726,884 | +0.48(+1.03%) |
Dec 03, 2020 | 46.39 | 46.71 | 46.35 | 46.48 | 66,491,264 | +0.53(+1.15%) |
Dec 02, 2020 | 45.82 | 46.05 | 45.64 | 45.96 | 46,371,452 | +0.06(+0.14%) |