Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.26 | 48.69 | 46.85 | 47.50 | 14,964,643 | -0.31(-0.64%) |
Feb 25, 2021 | 49.51 | 49.54 | 46.79 | 47.81 | 15,820,683 | -1.34(-2.72%) |
Feb 24, 2021 | 48.48 | 49.74 | 48.18 | 49.15 | 17,161,636 | +1.25(+2.61%) |
Feb 23, 2021 | 47.69 | 48.43 | 45.28 | 47.90 | 19,355,796 | +0.59(+1.26%) |
Feb 22, 2021 | 46.32 | 48.48 | 46.05 | 47.30 | 21,734,272 | +2.05(+4.53%) |
Feb 19, 2021 | 44.21 | 45.80 | 44.14 | 45.25 | 14,722,129 | +1.28(+2.91%) |
Feb 18, 2021 | 43.40 | 44.13 | 42.97 | 43.97 | 8,828,399 | -0.01(-0.02%) |
Feb 17, 2021 | 43.88 | 44.09 | 43.13 | 43.98 | 11,039,105 | -0.26(-0.58%) |
Feb 16, 2021 | 43.59 | 44.40 | 43.38 | 44.24 | 13,873,196 | +1.35(+3.14%) |
Feb 12, 2021 | 42.12 | 43.54 | 42.02 | 42.89 | 11,595,984 | +0.56(+1.33%) |
Feb 11, 2021 | 42.31 | 42.74 | 41.61 | 42.33 | 8,616,216 | -0.18(-0.42%) |
Feb 10, 2021 | 42.45 | 42.83 | 41.77 | 42.51 | 12,110,267 | +0.39(+0.92%) |
Feb 09, 2021 | 42.57 | 42.57 | 41.43 | 42.12 | 10,513,510 | -0.72(-1.69%) |
Feb 08, 2021 | 41.17 | 43.06 | 40.98 | 42.85 | 18,449,480 | +2.07(+5.08%) |
Feb 05, 2021 | 41.00 | 41.02 | 40.38 | 40.77 | 10,205,083 | +0.22(+0.54%) |
Feb 04, 2021 | 39.59 | 40.70 | 39.58 | 40.56 | 11,490,608 | +1.14(+2.89%) |
Feb 03, 2021 | 38.52 | 39.54 | 38.35 | 39.42 | 12,508,672 | +0.97(+2.53%) |
Feb 02, 2021 | 38.20 | 38.52 | 37.64 | 38.45 | 11,937,941 | +0.97(+2.59%) |
Feb 01, 2021 | 38.00 | 38.09 | 37.08 | 37.47 | 10,399,314 | -0.14(-0.37%) |
Jan 29, 2021 | 38.91 | 39.47 | 37.40 | 37.61 | 18,155,480 | -2.10(-5.29%) |
Jan 28, 2021 | 39.19 | 40.00 | 38.63 | 39.71 | 21,823,186 | +1.55(+4.05%) |
Jan 27, 2021 | 38.28 | 38.87 | 37.81 | 38.17 | 17,099,162 | -0.79(-2.03%) |
Jan 26, 2021 | 38.90 | 39.28 | 38.62 | 38.96 | 10,686,798 | +0.42(+1.08%) |
Jan 25, 2021 | 39.27 | 39.39 | 38.07 | 38.54 | 16,094,176 | -1.09(-2.75%) |
Jan 22, 2021 | 39.63 | 39.90 | 39.45 | 39.63 | 11,414,224 | -0.66(-1.65%) |
Jan 21, 2021 | 40.93 | 41.05 | 39.80 | 40.30 | 11,236,770 | -0.94(-2.28%) |
Jan 20, 2021 | 40.32 | 41.39 | 40.13 | 41.24 | 11,344,351 | +1.30(+3.25%) |
Jan 19, 2021 | 39.94 | 40.28 | 39.44 | 39.94 | 11,622,510 | +0.33(+0.83%) |
Jan 15, 2021 | 41.29 | 41.29 | 39.60 | 39.61 | 15,608,018 | -1.48(-3.59%) |
Jan 14, 2021 | 40.83 | 42.25 | 40.74 | 41.09 | 17,790,280 | +1.01(+2.52%) |
Jan 13, 2021 | 39.64 | 40.37 | 39.27 | 40.08 | 10,923,394 | +0.15(+0.37%) |
Jan 12, 2021 | 39.33 | 40.04 | 38.80 | 39.93 | 9,795,573 | +0.88(+2.26%) |
Jan 11, 2021 | 38.72 | 39.62 | 38.54 | 39.05 | 11,857,122 | -0.60(-1.52%) |
Jan 08, 2021 | 40.04 | 40.32 | 39.40 | 39.65 | 9,584,921 | -0.21(-0.52%) |
Jan 07, 2021 | 40.08 | 40.57 | 39.84 | 39.86 | 9,213,654 | -0.15(-0.37%) |
Jan 06, 2021 | 39.28 | 40.53 | 39.18 | 40.01 | 12,976,317 | +0.82(+2.10%) |
Jan 05, 2021 | 38.14 | 39.71 | 38.10 | 39.19 | 12,406,877 | +0.81(+2.12%) |
Jan 04, 2021 | 39.80 | 39.97 | 37.98 | 38.38 | 15,243,092 | -1.47(-3.68%) |
Dec 31, 2020 | 39.84 | 39.84 | 39.84 | 8,575,993 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.63 | 40.53 | 39.53 | 40.19 | 8,575,993 | +0.53(+1.32%) |
Dec 29, 2020 | 40.47 | 40.47 | 39.54 | 39.66 | 8,196,413 | -0.12(-0.30%) |
Dec 28, 2020 | 39.90 | 40.41 | 39.64 | 39.78 | 10,741,752 | +0.42(+1.06%) |
Dec 24, 2020 | 40.05 | 40.07 | 39.24 | 39.37 | 5,224,101 | -0.51(-1.27%) |
Dec 23, 2020 | 38.93 | 40.10 | 38.82 | 39.87 | 12,758,577 | +1.29(+3.34%) |
Dec 22, 2020 | 40.06 | 40.12 | 38.49 | 38.58 | 13,586,239 | -1.19(-2.99%) |
Dec 21, 2020 | 39.20 | 39.98 | 38.80 | 39.77 | 17,100,280 | -0.54(-1.33%) |
Dec 18, 2020 | 40.51 | 40.66 | 39.91 | 40.31 | 14,444,292 | -0.43(-1.05%) |
Dec 17, 2020 | 40.92 | 41.04 | 40.24 | 40.73 | 9,720,444 | +0.03(+0.07%) |
Dec 16, 2020 | 41.37 | 41.43 | 40.29 | 40.70 | 11,087,381 | -0.76(-1.84%) |
Dec 15, 2020 | 40.82 | 41.55 | 39.79 | 41.47 | 11,539,553 | +1.15(+2.85%) |
Dec 14, 2020 | 41.86 | 41.99 | 40.30 | 40.32 | 12,527,115 | -1.04(-2.52%) |
Dec 11, 2020 | 41.63 | 42.04 | 40.76 | 41.36 | 12,335,739 | -0.87(-2.06%) |
Dec 10, 2020 | 40.78 | 42.36 | 40.70 | 42.23 | 10,692,632 | +0.51(+1.21%) |
Dec 09, 2020 | 42.66 | 43.08 | 40.95 | 41.73 | 16,471,629 | -0.30(-0.71%) |
Dec 08, 2020 | 41.57 | 42.49 | 41.39 | 42.02 | 11,572,109 | +0.06(+0.14%) |
Dec 07, 2020 | 42.01 | 42.44 | 41.36 | 41.96 | 13,265,896 | -0.01(-0.02%) |
Dec 04, 2020 | 42.81 | 43.09 | 41.69 | 41.97 | 18,623,352 | -0.58(-1.37%) |
Dec 03, 2020 | 41.32 | 43.36 | 41.18 | 42.56 | 24,720,956 | +1.86(+4.58%) |
Dec 02, 2020 | 39.45 | 40.90 | 38.70 | 40.70 | 13,018,030 | +1.10(+2.78%) |