Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.05 | 48.62 | 46.91 | 48.02 | 39,961,820 | -1.23(-2.49%) |
Feb 25, 2021 | 50.32 | 50.55 | 48.88 | 49.24 | 33,544,928 | -0.83(-1.66%) |
Feb 24, 2021 | 48.59 | 50.34 | 48.46 | 50.07 | 32,487,606 | +1.46(+3.00%) |
Feb 23, 2021 | 48.55 | 48.80 | 47.46 | 48.62 | 37,946,024 | +0.66(+1.38%) |
Feb 22, 2021 | 46.44 | 48.40 | 46.44 | 47.95 | 41,225,804 | +1.70(+3.69%) |
Feb 19, 2021 | 46.02 | 46.42 | 45.85 | 46.25 | 25,599,184 | +0.31(+0.67%) |
Feb 18, 2021 | 46.64 | 46.75 | 45.80 | 45.94 | 23,324,200 | -0.73(-1.57%) |
Feb 17, 2021 | 46.23 | 47.04 | 45.75 | 46.67 | 28,903,876 | +0.72(+1.56%) |
Feb 16, 2021 | 45.89 | 46.39 | 45.59 | 45.96 | 31,689,950 | +1.34(+3.01%) |
Feb 12, 2021 | 43.65 | 44.78 | 43.63 | 44.62 | 22,371,530 | +0.60(+1.36%) |
Feb 11, 2021 | 44.94 | 44.98 | 43.08 | 44.01 | 30,512,774 | -1.13(-2.50%) |
Feb 10, 2021 | 44.71 | 45.41 | 44.50 | 45.15 | 29,054,402 | +0.43(+0.97%) |
Feb 09, 2021 | 44.75 | 45.00 | 43.95 | 44.71 | 32,795,474 | -0.53(-1.17%) |
Feb 08, 2021 | 44.22 | 45.47 | 44.04 | 45.24 | 42,570,004 | +1.87(+4.30%) |
Feb 05, 2021 | 42.71 | 43.52 | 42.58 | 43.38 | 40,282,436 | +1.41(+3.35%) |
Feb 04, 2021 | 41.58 | 42.01 | 41.03 | 41.97 | 29,015,184 | +0.79(+1.92%) |
Feb 03, 2021 | 39.62 | 41.40 | 39.44 | 41.18 | 32,744,478 | +1.55(+3.92%) |
Feb 02, 2021 | 39.78 | 40.80 | 39.32 | 39.62 | 36,740,940 | +0.62(+1.58%) |
Feb 01, 2021 | 39.58 | 39.58 | 38.46 | 39.01 | 28,066,912 | +0.07(+0.18%) |
Jan 29, 2021 | 39.53 | 39.98 | 38.65 | 38.94 | 44,866,768 | -1.06(-2.65%) |
Jan 28, 2021 | 39.86 | 40.46 | 39.68 | 40.00 | 28,736,114 | +0.62(+1.57%) |
Jan 27, 2021 | 39.08 | 40.52 | 38.67 | 39.38 | 37,302,432 | -0.45(-1.13%) |
Jan 26, 2021 | 41.04 | 41.56 | 39.81 | 39.83 | 27,576,010 | -0.89(-2.20%) |
Jan 25, 2021 | 40.73 | 40.86 | 40.08 | 40.73 | 30,384,100 | -0.46(-1.12%) |
Jan 22, 2021 | 40.82 | 41.37 | 40.50 | 41.19 | 26,791,314 | -0.59(-1.41%) |
Jan 21, 2021 | 42.84 | 42.89 | 41.40 | 41.78 | 33,446,656 | -1.23(-2.87%) |
Jan 20, 2021 | 42.65 | 43.19 | 42.54 | 43.01 | 25,682,516 | +0.60(+1.41%) |
Jan 19, 2021 | 42.07 | 42.93 | 41.99 | 42.41 | 28,666,776 | +0.82(+1.98%) |
Jan 15, 2021 | 42.47 | 42.62 | 41.07 | 41.59 | 48,839,952 | -2.10(-4.81%) |
Jan 14, 2021 | 42.12 | 44.36 | 42.12 | 43.69 | 40,818,544 | +1.64(+3.90%) |
Jan 13, 2021 | 42.14 | 42.30 | 41.41 | 42.05 | 33,379,692 | +0.47(+1.13%) |
Jan 12, 2021 | 41.21 | 41.83 | 40.74 | 41.58 | 42,491,052 | +0.90(+2.22%) |
Jan 11, 2021 | 39.11 | 40.93 | 38.86 | 40.67 | 44,043,640 | +1.20(+3.04%) |
Jan 08, 2021 | 39.25 | 39.79 | 39.03 | 39.48 | 32,967,706 | +0.43(+1.11%) |
Jan 07, 2021 | 39.08 | 39.57 | 38.67 | 39.04 | 33,991,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.56 | 39.16 | 37.95 | 38.74 | 41,997,596 | +0.96(+2.55%) |
Jan 05, 2021 | 36.33 | 38.90 | 36.32 | 37.77 | 50,616,264 | +1.74(+4.82%) |
Jan 04, 2021 | 35.99 | 36.68 | 35.60 | 36.04 | 31,957,520 | +0.24(+0.68%) |
Dec 31, 2020 | 35.79 | 35.79 | 35.79 | 27,392,448 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.89 | 36.84 | 35.84 | 36.12 | 27,392,448 | +0.29(+0.80%) |
Dec 29, 2020 | 36.51 | 36.58 | 35.78 | 35.84 | 23,340,240 | -0.41(-1.13%) |
Dec 28, 2020 | 36.20 | 36.95 | 36.05 | 36.25 | 27,473,602 | +0.12(+0.34%) |
Dec 24, 2020 | 36.17 | 36.34 | 35.93 | 36.12 | 9,257,564 | -0.15(-0.41%) |
Dec 23, 2020 | 36.05 | 36.81 | 36.00 | 36.27 | 21,963,478 | +0.46(+1.29%) |
Dec 22, 2020 | 36.11 | 36.38 | 35.80 | 35.81 | 25,096,904 | -0.62(-1.69%) |
Dec 21, 2020 | 35.70 | 36.54 | 35.20 | 36.43 | 32,078,100 | -0.68(-1.83%) |
Dec 18, 2020 | 37.57 | 38.02 | 36.84 | 37.11 | 53,659,900 | -0.65(-1.72%) |
Dec 17, 2020 | 38.21 | 38.24 | 37.69 | 37.76 | 24,395,402 | -0.19(-0.50%) |
Dec 16, 2020 | 37.99 | 38.30 | 37.31 | 37.95 | 39,447,016 | +0.57(+1.53%) |
Dec 15, 2020 | 36.85 | 37.53 | 36.52 | 37.37 | 31,252,444 | +0.71(+1.94%) |
Dec 14, 2020 | 38.50 | 38.61 | 36.63 | 36.66 | 35,198,064 | -1.37(-3.61%) |
Dec 11, 2020 | 37.95 | 38.14 | 37.52 | 38.03 | 29,340,912 | -0.18(-0.48%) |
Dec 10, 2020 | 37.51 | 38.62 | 37.13 | 38.22 | 43,801,508 | +1.05(+2.83%) |
Dec 09, 2020 | 37.09 | 37.97 | 36.80 | 37.17 | 43,533,288 | +0.49(+1.33%) |
Dec 08, 2020 | 35.20 | 36.98 | 35.12 | 36.68 | 37,483,500 | +1.16(+3.28%) |
Dec 07, 2020 | 35.97 | 36.07 | 35.32 | 35.52 | 28,578,458 | -0.68(-1.87%) |
Dec 04, 2020 | 35.40 | 36.26 | 35.30 | 36.19 | 33,077,566 | +1.28(+3.66%) |
Dec 03, 2020 | 34.80 | 35.28 | 34.50 | 34.92 | 31,108,798 | +0.23(+0.68%) |
Dec 02, 2020 | 33.34 | 35.10 | 33.29 | 34.68 | 33,754,980 | +1.25(+3.74%) |