Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.44 | 55.72 | 54.00 | 54.37 | 2,955,108 | -1.06(-1.92%) |
Feb 25, 2021 | 56.24 | 56.87 | 55.26 | 55.43 | 3,633,032 | -0.81(-1.43%) |
Feb 24, 2021 | 54.50 | 56.32 | 54.08 | 56.24 | 1,790,884 | +1.91(+3.52%) |
Feb 23, 2021 | 51.68 | 54.35 | 51.45 | 54.33 | 1,616,898 | +3.00(+5.84%) |
Feb 22, 2021 | 49.71 | 51.59 | 49.49 | 51.33 | 712,503 | +1.65(+3.33%) |
Feb 19, 2021 | 49.81 | 50.65 | 49.14 | 49.68 | 1,349,342 | +0.11(+0.22%) |
Feb 18, 2021 | 50.47 | 50.65 | 49.45 | 49.57 | 917,783 | -1.17(-2.31%) |
Feb 17, 2021 | 50.83 | 51.07 | 50.36 | 50.74 | 691,439 | -0.26(-0.50%) |
Feb 16, 2021 | 52.01 | 52.17 | 50.72 | 51.00 | 1,634,854 | -0.66(-1.28%) |
Feb 12, 2021 | 52.02 | 52.32 | 51.06 | 51.66 | 791,094 | -0.55(-1.05%) |
Feb 11, 2021 | 52.08 | 52.45 | 51.52 | 52.20 | 978,367 | +0.09(+0.16%) |
Feb 10, 2021 | 52.75 | 53.13 | 51.66 | 52.12 | 1,180,717 | -0.18(-0.34%) |
Feb 09, 2021 | 51.71 | 52.51 | 51.56 | 52.30 | 862,313 | +0.97(+1.89%) |
Feb 08, 2021 | 50.85 | 51.48 | 50.47 | 51.33 | 1,776,216 | +0.70(+1.39%) |
Feb 05, 2021 | 50.49 | 50.74 | 50.08 | 50.63 | 1,744,656 | +0.58(+1.16%) |
Feb 04, 2021 | 50.16 | 50.87 | 49.65 | 50.05 | 1,478,978 | +0.03(+0.05%) |
Feb 03, 2021 | 49.08 | 50.55 | 49.08 | 50.02 | 1,550,927 | +0.74(+1.50%) |
Feb 02, 2021 | 48.30 | 49.57 | 47.81 | 49.28 | 1,198,894 | +0.66(+1.36%) |
Feb 01, 2021 | 48.79 | 48.83 | 47.74 | 48.62 | 1,777,075 | +0.10(+0.21%) |
Jan 29, 2021 | 48.35 | 49.89 | 47.89 | 48.52 | 2,386,589 | -0.08(-0.16%) |
Jan 28, 2021 | 48.54 | 49.37 | 48.23 | 48.60 | 2,406,181 | +0.19(+0.39%) |
Jan 27, 2021 | 49.54 | 50.20 | 47.93 | 48.41 | 1,933,350 | -1.60(-3.20%) |
Jan 26, 2021 | 49.85 | 51.00 | 49.77 | 50.01 | 1,458,804 | +0.34(+0.69%) |
Jan 25, 2021 | 50.31 | 50.54 | 49.59 | 49.67 | 1,731,857 | -0.03(-0.07%) |
Jan 22, 2021 | 50.43 | 50.48 | 49.23 | 49.70 | 1,405,366 | -1.20(-2.36%) |
Jan 21, 2021 | 51.43 | 51.77 | 49.98 | 50.90 | 1,430,436 | -0.81(-1.57%) |
Jan 20, 2021 | 52.13 | 52.59 | 51.71 | 51.72 | 1,915,763 | -0.50(-0.95%) |
Jan 19, 2021 | 52.12 | 52.80 | 51.57 | 52.21 | 1,419,122 | +0.41(+0.79%) |
Jan 15, 2021 | 50.09 | 51.99 | 49.87 | 51.80 | 1,433,727 | +1.60(+3.19%) |
Jan 14, 2021 | 50.00 | 50.40 | 49.28 | 50.20 | 1,572,720 | +0.71(+1.44%) |
Jan 13, 2021 | 49.03 | 50.47 | 48.81 | 49.49 | 2,312,404 | +1.42(+2.96%) |
Jan 12, 2021 | 46.87 | 48.07 | 46.77 | 48.07 | 1,203,431 | +1.23(+2.62%) |
Jan 11, 2021 | 46.71 | 47.45 | 46.49 | 46.84 | 1,126,466 | -0.62(-1.30%) |
Jan 08, 2021 | 48.05 | 48.31 | 47.06 | 47.46 | 1,338,138 | -0.59(-1.23%) |
Jan 07, 2021 | 49.03 | 49.03 | 47.51 | 48.05 | 1,517,605 | -0.48(-0.99%) |
Jan 06, 2021 | 48.03 | 48.77 | 47.71 | 48.53 | 1,814,172 | +0.71(+1.49%) |
Jan 05, 2021 | 47.40 | 48.24 | 47.33 | 47.82 | 1,455,147 | +0.51(+1.07%) |
Jan 04, 2021 | 49.21 | 49.59 | 47.17 | 47.31 | 856,714 | -1.87(-3.80%) |
Dec 31, 2020 | 49.18 | 49.18 | 49.18 | 604,196 | +0.67(+1.38%) | |
Dec 30, 2020 | 47.66 | 48.57 | 47.66 | 48.51 | 604,196 | +1.03(+2.17%) |
Dec 29, 2020 | 48.48 | 48.82 | 47.15 | 47.48 | 951,436 | -0.92(-1.89%) |
Dec 28, 2020 | 48.13 | 48.85 | 47.94 | 48.40 | 600,150 | +0.31(+0.65%) |
Dec 24, 2020 | 47.42 | 48.09 | 46.73 | 48.09 | 335,403 | +0.86(+1.82%) |
Dec 23, 2020 | 47.75 | 48.31 | 47.06 | 47.23 | 836,299 | -0.23(-0.48%) |
Dec 22, 2020 | 47.95 | 48.13 | 47.37 | 47.46 | 922,318 | -0.42(-0.89%) |
Dec 21, 2020 | 46.97 | 48.13 | 46.62 | 47.88 | 1,289,998 | -0.12(-0.25%) |
Dec 18, 2020 | 51.19 | 51.23 | 47.83 | 48.00 | 2,789,690 | -3.10(-6.07%) |
Dec 17, 2020 | 51.70 | 51.80 | 50.79 | 51.10 | 602,029 | -0.44(-0.86%) |
Dec 16, 2020 | 52.43 | 52.43 | 51.27 | 51.54 | 819,783 | -0.48(-0.93%) |
Dec 15, 2020 | 50.74 | 52.07 | 49.90 | 52.03 | 1,195,314 | +1.72(+3.41%) |
Dec 14, 2020 | 52.08 | 52.37 | 50.29 | 50.31 | 1,122,718 | -0.93(-1.82%) |
Dec 11, 2020 | 51.44 | 52.22 | 50.85 | 51.24 | 878,314 | -0.57(-1.10%) |
Dec 10, 2020 | 51.51 | 52.40 | 51.51 | 51.81 | 841,098 | -0.24(-0.46%) |
Dec 09, 2020 | 52.41 | 52.61 | 51.48 | 52.05 | 1,417,146 | -0.17(-0.33%) |
Dec 08, 2020 | 52.28 | 53.21 | 52.14 | 52.22 | 1,201,358 | -0.48(-0.90%) |
Dec 07, 2020 | 53.86 | 53.99 | 52.40 | 52.70 | 1,488,223 | -1.38(-2.54%) |
Dec 04, 2020 | 53.34 | 54.41 | 53.00 | 54.07 | 1,045,191 | +1.31(+2.48%) |
Dec 03, 2020 | 52.56 | 53.27 | 52.35 | 52.76 | 738,262 | +0.33(+0.63%) |
Dec 02, 2020 | 52.42 | 52.88 | 52.09 | 52.43 | 1,120,944 | +0.01(+0.02%) |