Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.04 | 48.61 | 46.90 | 48.00 | 39,972,404 | -1.23(-2.49%) |
Feb 25, 2021 | 50.31 | 50.54 | 48.87 | 49.23 | 33,553,812 | -0.83(-1.66%) |
Feb 24, 2021 | 48.58 | 50.32 | 48.44 | 50.06 | 32,496,210 | +1.46(+3.00%) |
Feb 23, 2021 | 48.54 | 48.79 | 47.45 | 48.60 | 37,956,076 | +0.66(+1.38%) |
Feb 22, 2021 | 46.43 | 48.39 | 46.43 | 47.94 | 41,236,720 | +1.70(+3.69%) |
Feb 19, 2021 | 46.01 | 46.40 | 45.83 | 46.24 | 25,605,964 | +0.31(+0.67%) |
Feb 18, 2021 | 46.63 | 46.74 | 45.79 | 45.93 | 23,330,378 | -0.73(-1.57%) |
Feb 17, 2021 | 46.22 | 47.03 | 45.73 | 46.66 | 28,911,530 | +0.72(+1.56%) |
Feb 16, 2021 | 45.87 | 46.38 | 45.57 | 45.95 | 31,698,342 | +1.34(+3.01%) |
Feb 12, 2021 | 43.64 | 44.77 | 43.62 | 44.60 | 22,377,454 | +0.60(+1.36%) |
Feb 11, 2021 | 44.93 | 44.97 | 43.07 | 44.00 | 30,520,856 | -1.13(-2.50%) |
Feb 10, 2021 | 44.70 | 45.40 | 44.49 | 45.13 | 29,062,096 | +0.43(+0.97%) |
Feb 09, 2021 | 44.74 | 44.99 | 43.94 | 44.70 | 32,804,160 | -0.53(-1.17%) |
Feb 08, 2021 | 44.21 | 45.46 | 44.02 | 45.23 | 42,581,272 | +1.87(+4.30%) |
Feb 05, 2021 | 42.70 | 43.51 | 42.57 | 43.36 | 40,293,100 | +1.41(+3.35%) |
Feb 04, 2021 | 41.57 | 42.00 | 41.02 | 41.96 | 29,022,864 | +0.79(+1.92%) |
Feb 03, 2021 | 39.61 | 41.38 | 39.43 | 41.17 | 32,753,148 | +1.55(+3.92%) |
Feb 02, 2021 | 39.77 | 40.79 | 39.31 | 39.61 | 36,750,664 | +0.62(+1.58%) |
Feb 01, 2021 | 39.57 | 39.57 | 38.45 | 39.00 | 28,074,342 | +0.07(+0.18%) |
Jan 29, 2021 | 39.52 | 39.97 | 38.64 | 38.93 | 44,878,644 | -1.06(-2.65%) |
Jan 28, 2021 | 39.85 | 40.45 | 39.67 | 39.99 | 28,743,722 | +0.62(+1.57%) |
Jan 27, 2021 | 39.07 | 40.51 | 38.66 | 39.37 | 37,312,308 | -0.45(-1.13%) |
Jan 26, 2021 | 41.03 | 41.55 | 39.80 | 39.82 | 27,583,310 | -0.89(-2.20%) |
Jan 25, 2021 | 40.72 | 40.85 | 40.07 | 40.72 | 30,392,144 | -0.46(-1.12%) |
Jan 22, 2021 | 40.81 | 41.36 | 40.49 | 41.18 | 26,798,406 | -0.59(-1.41%) |
Jan 21, 2021 | 42.83 | 42.88 | 41.39 | 41.77 | 33,455,510 | -1.23(-2.87%) |
Jan 20, 2021 | 42.63 | 43.18 | 42.53 | 43.00 | 25,689,314 | +0.60(+1.41%) |
Jan 19, 2021 | 42.06 | 42.92 | 41.97 | 42.40 | 28,674,366 | +0.82(+1.98%) |
Jan 15, 2021 | 42.46 | 42.61 | 41.05 | 41.58 | 48,852,884 | -2.10(-4.81%) |
Jan 14, 2021 | 42.10 | 44.34 | 42.10 | 43.68 | 40,829,352 | +1.64(+3.90%) |
Jan 13, 2021 | 42.13 | 42.29 | 41.40 | 42.04 | 33,388,528 | +0.47(+1.13%) |
Jan 12, 2021 | 41.20 | 41.82 | 40.72 | 41.57 | 42,502,300 | +0.90(+2.22%) |
Jan 11, 2021 | 39.10 | 40.92 | 38.85 | 40.66 | 44,055,300 | +1.20(+3.04%) |
Jan 08, 2021 | 39.24 | 39.78 | 39.02 | 39.47 | 32,976,434 | +0.43(+1.11%) |
Jan 07, 2021 | 39.07 | 39.56 | 38.66 | 39.03 | 34,000,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.55 | 39.15 | 37.94 | 38.73 | 42,008,716 | +0.96(+2.55%) |
Jan 05, 2021 | 36.32 | 38.89 | 36.31 | 37.76 | 50,629,664 | +1.74(+4.82%) |
Jan 04, 2021 | 35.98 | 36.67 | 35.59 | 36.03 | 31,965,980 | +0.24(+0.68%) |
Dec 31, 2020 | 35.78 | 35.78 | 35.78 | 27,399,700 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.88 | 36.83 | 35.83 | 36.11 | 27,399,700 | +0.29(+0.80%) |
Dec 29, 2020 | 36.50 | 36.57 | 35.77 | 35.83 | 23,346,420 | -0.41(-1.13%) |
Dec 28, 2020 | 36.19 | 36.94 | 36.05 | 36.24 | 27,480,876 | +0.12(+0.34%) |
Dec 24, 2020 | 36.16 | 36.33 | 35.92 | 36.11 | 9,260,015 | -0.15(-0.41%) |
Dec 23, 2020 | 36.04 | 36.80 | 35.99 | 36.26 | 21,969,294 | +0.46(+1.29%) |
Dec 22, 2020 | 36.10 | 36.38 | 35.79 | 35.80 | 25,103,548 | -0.62(-1.69%) |
Dec 21, 2020 | 35.69 | 36.53 | 35.19 | 36.42 | 32,086,592 | -0.68(-1.83%) |
Dec 18, 2020 | 37.56 | 38.01 | 36.83 | 37.10 | 53,674,104 | -0.65(-1.72%) |
Dec 17, 2020 | 38.20 | 38.23 | 37.68 | 37.75 | 24,401,860 | -0.19(-0.50%) |
Dec 16, 2020 | 37.98 | 38.29 | 37.30 | 37.94 | 39,457,460 | +0.57(+1.53%) |
Dec 15, 2020 | 36.84 | 37.52 | 36.51 | 37.36 | 31,260,718 | +0.71(+1.94%) |
Dec 14, 2020 | 38.49 | 38.60 | 36.62 | 36.65 | 35,207,384 | -1.37(-3.61%) |
Dec 11, 2020 | 37.94 | 38.13 | 37.51 | 38.02 | 29,348,680 | -0.18(-0.48%) |
Dec 10, 2020 | 37.50 | 38.61 | 37.12 | 38.21 | 43,813,104 | +1.05(+2.83%) |
Dec 09, 2020 | 37.08 | 37.96 | 36.79 | 37.16 | 43,544,812 | +0.49(+1.33%) |
Dec 08, 2020 | 35.19 | 36.97 | 35.11 | 36.67 | 37,493,424 | +1.16(+3.28%) |
Dec 07, 2020 | 35.96 | 36.06 | 35.31 | 35.51 | 28,586,024 | -0.68(-1.87%) |
Dec 04, 2020 | 35.39 | 36.25 | 35.29 | 36.18 | 33,086,324 | +1.28(+3.66%) |
Dec 03, 2020 | 34.79 | 35.27 | 34.49 | 34.91 | 31,117,034 | +0.23(+0.68%) |
Dec 02, 2020 | 33.33 | 35.09 | 33.28 | 34.67 | 33,763,916 | +1.25(+3.74%) |