Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.68 | 54.50 | 52.30 | 53.92 | 2,539,927 | +1.26(+2.39%) |
Feb 25, 2021 | 55.64 | 56.85 | 52.01 | 52.66 | 2,066,450 | -2.73(-4.93%) |
Feb 24, 2021 | 53.53 | 55.51 | 52.58 | 55.39 | 2,427,823 | +2.18(+4.11%) |
Feb 23, 2021 | 52.41 | 53.62 | 51.26 | 53.21 | 2,441,747 | +1.36(+2.62%) |
Feb 22, 2021 | 48.54 | 51.91 | 48.34 | 51.85 | 2,211,112 | +3.53(+7.30%) |
Feb 19, 2021 | 46.80 | 48.38 | 46.55 | 48.32 | 2,287,317 | +1.63(+3.50%) |
Feb 18, 2021 | 47.54 | 48.23 | 46.63 | 46.69 | 1,944,480 | -1.13(-2.37%) |
Feb 17, 2021 | 48.58 | 48.89 | 47.50 | 47.82 | 2,342,487 | -0.83(-1.71%) |
Feb 16, 2021 | 50.98 | 51.03 | 48.65 | 48.65 | 2,159,936 | -1.87(-3.69%) |
Feb 12, 2021 | 49.94 | 51.01 | 49.84 | 50.52 | 1,453,180 | +0.27(+0.54%) |
Feb 11, 2021 | 51.05 | 51.36 | 49.80 | 50.25 | 1,365,223 | -0.76(-1.49%) |
Feb 10, 2021 | 50.33 | 51.58 | 49.98 | 51.01 | 1,277,762 | +0.75(+1.50%) |
Feb 09, 2021 | 50.39 | 50.64 | 49.55 | 50.25 | 999,304 | +0.15(+0.29%) |
Feb 08, 2021 | 49.75 | 50.46 | 49.00 | 50.11 | 998,644 | +0.55(+1.11%) |
Feb 05, 2021 | 49.56 | 49.78 | 48.58 | 49.55 | 1,024,275 | +0.51(+1.03%) |
Feb 04, 2021 | 49.63 | 50.63 | 48.89 | 49.05 | 1,692,688 | -0.44(-0.90%) |
Feb 03, 2021 | 49.53 | 50.33 | 48.74 | 49.49 | 1,631,269 | -0.35(-0.70%) |
Feb 02, 2021 | 51.34 | 51.36 | 49.23 | 49.84 | 1,911,546 | -1.39(-2.72%) |
Feb 01, 2021 | 52.86 | 52.95 | 50.14 | 51.23 | 1,718,767 | -1.22(-2.33%) |
Jan 29, 2021 | 51.89 | 54.00 | 51.52 | 52.45 | 1,965,832 | +0.02(+0.04%) |
Jan 28, 2021 | 51.65 | 55.57 | 51.54 | 52.43 | 3,558,831 | +0.97(+1.89%) |
Jan 27, 2021 | 50.35 | 52.59 | 50.35 | 51.46 | 3,404,618 | +0.83(+1.64%) |
Jan 26, 2021 | 49.30 | 51.02 | 49.30 | 50.63 | 1,408,154 | +1.70(+3.48%) |
Jan 25, 2021 | 48.20 | 50.00 | 47.31 | 48.93 | 2,169,325 | +0.29(+0.60%) |
Jan 22, 2021 | 48.25 | 48.82 | 47.92 | 48.63 | 1,363,687 | -0.13(-0.27%) |
Jan 21, 2021 | 49.13 | 49.27 | 47.92 | 48.76 | 1,474,240 | -0.71(-1.43%) |
Jan 20, 2021 | 48.62 | 50.15 | 47.88 | 49.47 | 2,097,330 | +0.77(+1.59%) |
Jan 19, 2021 | 49.50 | 49.94 | 48.59 | 48.70 | 1,556,357 | -0.84(-1.69%) |
Jan 15, 2021 | 49.22 | 49.76 | 48.51 | 49.53 | 1,975,544 | +0.06(+0.13%) |
Jan 14, 2021 | 50.05 | 50.89 | 49.21 | 49.47 | 2,103,967 | -0.03(-0.06%) |
Jan 13, 2021 | 48.30 | 49.69 | 48.30 | 49.50 | 1,446,389 | +1.20(+2.49%) |
Jan 12, 2021 | 47.78 | 48.58 | 47.35 | 48.30 | 1,068,773 | +0.69(+1.46%) |
Jan 11, 2021 | 46.95 | 48.04 | 46.80 | 47.61 | 1,548,136 | -0.40(-0.83%) |
Jan 08, 2021 | 47.40 | 48.37 | 46.94 | 48.00 | 2,156,120 | +0.59(+1.24%) |
Jan 07, 2021 | 47.48 | 47.63 | 46.30 | 47.42 | 2,516,755 | +0.25(+0.52%) |
Jan 06, 2021 | 45.72 | 47.26 | 45.10 | 47.17 | 2,204,235 | +2.16(+4.80%) |
Jan 05, 2021 | 45.73 | 46.62 | 44.89 | 45.01 | 1,723,025 | -0.64(-1.40%) |
Jan 04, 2021 | 47.81 | 48.40 | 45.10 | 45.65 | 2,461,413 | -1.83(-3.86%) |
Dec 31, 2020 | 47.48 | 47.48 | 47.48 | 1,001,021 | +1.23(+2.65%) | |
Dec 30, 2020 | 45.99 | 47.23 | 45.99 | 46.25 | 1,001,021 | +0.27(+0.59%) |
Dec 29, 2020 | 46.75 | 47.81 | 45.70 | 45.98 | 1,616,512 | -0.50(-1.08%) |
Dec 28, 2020 | 45.24 | 46.59 | 45.08 | 46.48 | 2,219,622 | +1.27(+2.80%) |
Dec 24, 2020 | 45.49 | 45.72 | 44.75 | 45.22 | 649,270 | +0.02(+0.05%) |
Dec 23, 2020 | 45.07 | 45.69 | 44.73 | 45.19 | 1,257,340 | +0.61(+1.36%) |
Dec 22, 2020 | 44.79 | 45.02 | 44.27 | 44.59 | 2,040,976 | +0.15(+0.34%) |
Dec 21, 2020 | 45.07 | 45.38 | 44.16 | 44.43 | 2,732,148 | -1.87(-4.04%) |
Dec 18, 2020 | 47.85 | 47.96 | 46.04 | 46.31 | 2,880,432 | -1.64(-3.42%) |
Dec 17, 2020 | 48.16 | 48.52 | 47.10 | 47.95 | 1,341,022 | +0.19(+0.40%) |
Dec 16, 2020 | 48.61 | 49.41 | 47.69 | 47.76 | 1,432,606 | -0.73(-1.51%) |
Dec 15, 2020 | 46.91 | 48.79 | 46.06 | 48.49 | 3,346,504 | +1.99(+4.28%) |
Dec 14, 2020 | 48.43 | 49.07 | 46.26 | 46.50 | 2,032,514 | -1.61(-3.35%) |
Dec 11, 2020 | 48.36 | 49.21 | 47.38 | 48.11 | 1,444,052 | -0.71(-1.45%) |
Dec 10, 2020 | 47.95 | 49.51 | 47.92 | 48.82 | 1,438,324 | -0.07(-0.15%) |
Dec 09, 2020 | 48.87 | 49.32 | 48.03 | 48.89 | 1,504,099 | +0.27(+0.55%) |
Dec 08, 2020 | 48.95 | 50.00 | 48.50 | 48.62 | 1,863,794 | -0.58(-1.17%) |
Dec 07, 2020 | 51.06 | 51.69 | 48.88 | 49.20 | 1,662,657 | -1.16(-2.30%) |
Dec 04, 2020 | 52.07 | 52.25 | 49.91 | 50.36 | 1,644,671 | +1.35(+2.75%) |
Dec 03, 2020 | 47.52 | 49.40 | 47.37 | 49.01 | 1,318,773 | +1.77(+3.74%) |
Dec 02, 2020 | 46.03 | 47.50 | 45.34 | 47.24 | 1,121,455 | +1.08(+2.34%) |