Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.73 | 56.47 | 54.63 | 55.63 | 41,752,824 | +0.35(+0.63%) |
Feb 25, 2021 | 57.12 | 58.16 | 55.04 | 55.28 | 39,715,388 | -2.55(-4.42%) |
Feb 24, 2021 | 55.40 | 57.92 | 55.27 | 57.84 | 26,879,658 | +1.89(+3.39%) |
Feb 23, 2021 | 55.36 | 56.28 | 54.16 | 55.94 | 29,872,822 | +0.38(+0.68%) |
Feb 22, 2021 | 56.64 | 57.39 | 55.52 | 55.57 | 35,264,564 | -2.11(-3.65%) |
Feb 19, 2021 | 56.67 | 57.90 | 56.61 | 57.67 | 30,907,734 | +1.28(+2.27%) |
Feb 18, 2021 | 55.51 | 56.73 | 55.50 | 56.39 | 19,484,622 | -0.22(-0.39%) |
Feb 17, 2021 | 56.28 | 56.92 | 56.03 | 56.61 | 23,003,982 | -0.57(-0.99%) |
Feb 16, 2021 | 56.75 | 57.55 | 56.47 | 57.18 | 28,752,092 | +0.60(+1.07%) |
Feb 12, 2021 | 55.47 | 57.22 | 55.31 | 56.58 | 28,639,646 | +1.05(+1.90%) |
Feb 11, 2021 | 54.09 | 55.82 | 53.88 | 55.52 | 30,044,522 | +1.65(+3.06%) |
Feb 10, 2021 | 54.28 | 54.39 | 53.20 | 53.88 | 17,822,930 | +0.07(+0.14%) |
Feb 09, 2021 | 53.79 | 54.29 | 53.03 | 53.80 | 31,407,256 | -0.35(-0.64%) |
Feb 08, 2021 | 53.44 | 54.20 | 53.04 | 54.15 | 37,516,896 | +0.90(+1.68%) |
Feb 05, 2021 | 54.00 | 54.08 | 53.20 | 53.25 | 25,600,778 | -0.56(-1.04%) |
Feb 04, 2021 | 52.73 | 53.89 | 52.35 | 53.81 | 32,594,098 | +1.33(+2.54%) |
Feb 03, 2021 | 52.67 | 53.07 | 52.20 | 52.48 | 24,040,128 | -0.29(-0.55%) |
Feb 02, 2021 | 52.03 | 53.02 | 51.75 | 52.77 | 25,888,530 | +1.19(+2.31%) |
Feb 01, 2021 | 50.90 | 52.21 | 50.68 | 51.58 | 29,583,204 | +1.07(+2.13%) |
Jan 29, 2021 | 50.93 | 52.00 | 50.36 | 50.50 | 40,950,164 | -0.50(-0.98%) |
Jan 28, 2021 | 49.85 | 52.22 | 49.77 | 51.00 | 54,037,160 | +2.25(+4.61%) |
Jan 27, 2021 | 49.68 | 49.90 | 48.49 | 48.76 | 54,587,628 | -1.47(-2.93%) |
Jan 26, 2021 | 50.29 | 51.13 | 49.90 | 50.23 | 34,429,960 | -0.21(-0.41%) |
Jan 25, 2021 | 51.29 | 51.40 | 49.18 | 50.44 | 68,091,568 | -1.11(-2.15%) |
Jan 22, 2021 | 53.54 | 54.24 | 51.54 | 51.55 | 94,229,384 | -5.28(-9.29%) |
Jan 21, 2021 | 53.71 | 58.18 | 52.97 | 56.83 | 94,927,208 | +3.45(+6.46%) |
Jan 20, 2021 | 52.99 | 53.88 | 52.85 | 53.38 | 31,389,132 | +0.62(+1.17%) |
Jan 19, 2021 | 52.71 | 53.08 | 51.95 | 52.76 | 38,926,232 | +0.37(+0.71%) |
Jan 15, 2021 | 53.54 | 54.27 | 52.31 | 52.39 | 55,249,120 | -1.52(-2.82%) |
Jan 14, 2021 | 53.18 | 54.72 | 52.62 | 53.91 | 82,046,712 | +2.09(+4.04%) |
Jan 13, 2021 | 54.13 | 54.82 | 51.77 | 51.81 | 136,327,680 | +3.38(+6.97%) |
Jan 12, 2021 | 47.22 | 48.99 | 46.91 | 48.44 | 43,825,740 | +1.55(+3.30%) |
Jan 11, 2021 | 46.66 | 47.53 | 46.63 | 46.89 | 36,189,444 | -0.10(-0.21%) |
Jan 08, 2021 | 47.72 | 47.79 | 46.65 | 46.99 | 38,058,408 | -0.49(-1.03%) |
Jan 07, 2021 | 46.85 | 47.94 | 46.67 | 47.48 | 35,254,392 | +0.99(+2.13%) |
Jan 06, 2021 | 45.89 | 47.45 | 45.67 | 46.49 | 40,438,728 | +0.45(+0.97%) |
Jan 05, 2021 | 44.98 | 46.24 | 44.88 | 46.04 | 27,314,746 | +0.86(+1.89%) |
Jan 04, 2021 | 45.39 | 46.75 | 44.94 | 45.19 | 50,660,100 | -0.14(-0.30%) |
Dec 31, 2020 | 45.33 | 45.33 | 45.33 | 41,073,124 | +0.97(+2.19%) | |
Dec 30, 2020 | 44.68 | 44.75 | 44.18 | 44.35 | 41,073,124 | -0.58(-1.30%) |
Dec 29, 2020 | 42.96 | 46.10 | 42.30 | 44.93 | 92,856,040 | +2.11(+4.93%) |
Dec 28, 2020 | 42.93 | 43.33 | 42.63 | 42.82 | 23,367,496 | +0.00(+0.00%) |
Dec 24, 2020 | 42.40 | 42.84 | 42.16 | 42.82 | 13,042,078 | +0.45(+1.07%) |
Dec 23, 2020 | 42.01 | 42.79 | 41.91 | 42.37 | 24,790,062 | +0.36(+0.87%) |
Dec 22, 2020 | 42.08 | 42.16 | 41.63 | 42.01 | 35,361,936 | -0.17(-0.41%) |
Dec 21, 2020 | 42.14 | 42.26 | 41.16 | 42.18 | 59,073,956 | -1.00(-2.32%) |
Dec 18, 2020 | 46.01 | 46.11 | 42.86 | 43.18 | 131,126,872 | -2.90(-6.30%) |
Dec 17, 2020 | 46.54 | 46.69 | 45.69 | 46.08 | 29,004,104 | -0.43(-0.92%) |
Dec 16, 2020 | 46.14 | 46.82 | 46.11 | 46.51 | 31,151,776 | +0.41(+0.89%) |
Dec 15, 2020 | 46.38 | 46.41 | 45.68 | 46.10 | 27,990,486 | +0.18(+0.40%) |
Dec 14, 2020 | 45.33 | 46.71 | 45.25 | 45.92 | 36,743,176 | +0.67(+1.49%) |
Dec 11, 2020 | 45.62 | 45.62 | 44.68 | 45.24 | 32,313,700 | -0.48(-1.05%) |
Dec 10, 2020 | 45.18 | 46.14 | 45.12 | 45.73 | 37,036,076 | +0.17(+0.38%) |
Dec 09, 2020 | 45.74 | 46.25 | 45.24 | 45.55 | 37,419,480 | -0.56(-1.22%) |
Dec 08, 2020 | 45.34 | 46.14 | 45.32 | 46.12 | 31,808,810 | +0.45(+0.98%) |
Dec 07, 2020 | 46.40 | 46.66 | 45.09 | 45.67 | 56,067,204 | -1.62(-3.43%) |
Dec 04, 2020 | 46.45 | 47.90 | 46.40 | 47.30 | 43,710,680 | +0.91(+1.95%) |
Dec 03, 2020 | 45.42 | 46.50 | 45.29 | 46.39 | 55,224,372 | +0.99(+2.18%) |
Dec 02, 2020 | 44.78 | 45.54 | 44.74 | 45.40 | 37,088,560 | +0.31(+0.69%) |