Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.87 | 79.08 | 75.00 | 77.06 | 35,323,500 | +2.47(+3.31%) |
Feb 25, 2021 | 78.15 | 80.75 | 73.89 | 74.59 | 63,444,392 | +2.67(+3.71%) |
Feb 24, 2021 | 73.06 | 73.95 | 71.71 | 71.92 | 18,298,532 | -1.25(-1.71%) |
Feb 23, 2021 | 68.45 | 74.33 | 66.19 | 73.17 | 32,637,800 | +2.68(+3.80%) |
Feb 22, 2021 | 71.59 | 73.75 | 70.42 | 70.49 | 20,978,236 | -1.79(-2.48%) |
Feb 19, 2021 | 72.97 | 74.96 | 71.88 | 72.28 | 25,910,900 | +0.02(+0.03%) |
Feb 18, 2021 | 70.74 | 72.90 | 70.36 | 72.26 | 16,030,195 | +0.47(+0.65%) |
Feb 17, 2021 | 73.05 | 73.28 | 70.13 | 71.79 | 21,407,026 | -2.17(-2.93%) |
Feb 16, 2021 | 72.19 | 74.84 | 71.81 | 73.96 | 27,712,792 | +2.06(+2.87%) |
Feb 12, 2021 | 68.56 | 73.18 | 68.40 | 71.90 | 38,044,200 | +3.34(+4.87%) |
Feb 11, 2021 | 67.99 | 69.02 | 66.58 | 68.56 | 30,455,292 | +0.79(+1.17%) |
Feb 10, 2021 | 65.80 | 69.25 | 63.20 | 67.77 | 73,495,488 | +7.90(+13.20%) |
Feb 09, 2021 | 58.57 | 60.73 | 58.55 | 59.87 | 37,468,740 | +1.67(+2.87%) |
Feb 08, 2021 | 57.80 | 59.60 | 57.38 | 58.20 | 18,284,096 | +1.42(+2.50%) |
Feb 05, 2021 | 56.02 | 57.44 | 55.03 | 56.78 | 16,889,600 | +0.27(+0.48%) |
Feb 04, 2021 | 54.79 | 56.52 | 54.44 | 56.51 | 10,979,206 | +1.93(+3.54%) |
Feb 03, 2021 | 54.56 | 55.19 | 53.70 | 54.58 | 16,802,554 | +0.58(+1.07%) |
Feb 02, 2021 | 52.87 | 54.87 | 52.71 | 54.00 | 13,944,224 | +1.34(+2.54%) |
Feb 01, 2021 | 51.20 | 52.75 | 51.07 | 52.66 | 13,801,371 | +2.13(+4.22%) |
Jan 29, 2021 | 51.00 | 52.99 | 49.88 | 50.53 | 17,321,500 | -1.04(-2.02%) |
Jan 28, 2021 | 49.49 | 52.25 | 49.27 | 51.57 | 19,958,968 | +3.38(+7.01%) |
Jan 27, 2021 | 50.64 | 50.85 | 47.98 | 48.19 | 22,384,024 | -1.48(-2.98%) |
Jan 26, 2021 | 48.13 | 52.19 | 48.02 | 49.67 | 29,177,388 | +1.83(+3.83%) |
Jan 25, 2021 | 48.44 | 48.95 | 47.00 | 47.84 | 13,634,576 | -0.22(-0.46%) |
Jan 22, 2021 | 46.90 | 48.18 | 46.80 | 48.06 | 13,564,400 | +0.94(+1.99%) |
Jan 21, 2021 | 47.73 | 48.02 | 46.50 | 47.12 | 15,435,542 | -0.48(-1.01%) |
Jan 20, 2021 | 46.23 | 47.92 | 46.18 | 47.60 | 21,333,780 | +1.67(+3.64%) |
Jan 19, 2021 | 45.59 | 46.17 | 44.40 | 45.93 | 19,436,388 | +0.75(+1.66%) |
Jan 15, 2021 | 46.10 | 46.20 | 45.08 | 45.18 | 25,937,300 | -0.61(-1.33%) |
Jan 14, 2021 | 47.66 | 47.66 | 45.43 | 45.79 | 29,698,716 | -1.43(-3.03%) |
Jan 13, 2021 | 48.09 | 48.39 | 47.02 | 47.22 | 19,063,744 | +0.18(+0.38%) |
Jan 12, 2021 | 48.55 | 49.13 | 46.56 | 47.04 | 26,255,214 | -1.14(-2.37%) |
Jan 11, 2021 | 47.09 | 49.49 | 45.15 | 48.18 | 61,574,280 | -3.30(-6.41%) |
Jan 08, 2021 | 52.50 | 52.70 | 50.19 | 51.48 | 16,955,400 | -0.85(-1.62%) |
Jan 07, 2021 | 52.22 | 53.38 | 51.46 | 52.33 | 18,932,912 | -0.93(-1.75%) |
Jan 06, 2021 | 53.27 | 54.52 | 52.57 | 53.26 | 9,122,336 | -0.62(-1.15%) |
Jan 05, 2021 | 53.41 | 54.50 | 53.15 | 53.88 | 8,305,612 | -0.65(-1.19%) |
Jan 04, 2021 | 54.49 | 55.49 | 53.58 | 54.53 | 12,224,327 | +0.38(+0.70%) |
Dec 31, 2020 | 54.15 | 54.15 | 54.15 | 5,324,373 | -0.18(-0.33%) | |
Dec 30, 2020 | 54.69 | 54.91 | 54.14 | 54.33 | 5,324,373 | -0.03(-0.06%) |
Dec 29, 2020 | 54.51 | 55.40 | 53.55 | 54.36 | 6,641,643 | -0.07(-0.13%) |
Dec 28, 2020 | 55.00 | 55.18 | 53.93 | 54.43 | 6,829,179 | +0.46(+0.85%) |
Dec 24, 2020 | 54.52 | 55.19 | 53.86 | 53.97 | 3,661,000 | -0.33(-0.61%) |
Dec 23, 2020 | 55.34 | 55.45 | 54.23 | 54.30 | 5,994,725 | -0.61(-1.11%) |
Dec 22, 2020 | 55.00 | 55.68 | 54.37 | 54.91 | 9,259,232 | +0.27(+0.49%) |
Dec 21, 2020 | 54.50 | 55.68 | 53.58 | 54.64 | 10,328,792 | -1.23(-2.20%) |
Dec 18, 2020 | 54.93 | 56.08 | 54.27 | 55.87 | 20,450,200 | +1.24(+2.27%) |
Dec 17, 2020 | 54.57 | 55.17 | 53.94 | 54.63 | 11,720,519 | +0.60(+1.11%) |
Dec 16, 2020 | 54.77 | 56.11 | 53.64 | 54.03 | 29,069,774 | +1.21(+2.29%) |
Dec 15, 2020 | 52.02 | 52.96 | 51.61 | 52.82 | 10,856,588 | +0.80(+1.54%) |
Dec 14, 2020 | 51.97 | 53.48 | 51.79 | 52.02 | 17,409,110 | +0.58(+1.13%) |
Dec 11, 2020 | 50.62 | 52.45 | 49.97 | 51.44 | 18,020,200 | +0.23(+0.45%) |
Dec 10, 2020 | 46.70 | 51.74 | 46.54 | 51.21 | 24,059,072 | +3.98(+8.43%) |
Dec 09, 2020 | 47.48 | 48.74 | 46.92 | 47.23 | 9,239,750 | -0.20(-0.42%) |
Dec 08, 2020 | 47.79 | 48.10 | 46.90 | 47.43 | 7,440,850 | -0.47(-0.98%) |
Dec 07, 2020 | 47.55 | 48.34 | 47.07 | 47.90 | 7,739,114 | +0.17(+0.36%) |
Dec 04, 2020 | 47.85 | 48.34 | 47.67 | 47.73 | 6,275,300 | -0.06(-0.13%) |
Dec 03, 2020 | 47.17 | 48.15 | 47.03 | 47.79 | 7,130,532 | +0.56(+1.19%) |
Dec 02, 2020 | 46.36 | 47.94 | 45.93 | 47.23 | 10,280,813 | +0.56(+1.20%) |