Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.42 | 54.23 | 52.22 | 52.68 | 386,000 | -0.65(-1.22%) |
Feb 25, 2021 | 55.02 | 55.46 | 53.33 | 53.33 | 285,779 | -2.00(-3.61%) |
Feb 24, 2021 | 54.41 | 55.54 | 54.29 | 55.33 | 175,998 | +1.00(+1.84%) |
Feb 23, 2021 | 54.14 | 54.46 | 52.81 | 54.33 | 191,391 | -0.08(-0.15%) |
Feb 22, 2021 | 54.02 | 54.84 | 54.02 | 54.41 | 140,973 | +0.16(+0.29%) |
Feb 19, 2021 | 53.75 | 54.60 | 53.61 | 54.25 | 691,000 | +0.49(+0.91%) |
Feb 18, 2021 | 53.36 | 54.22 | 52.81 | 53.76 | 282,563 | +0.47(+0.88%) |
Feb 17, 2021 | 53.09 | 53.62 | 52.13 | 53.29 | 178,755 | +0.17(+0.32%) |
Feb 16, 2021 | 53.17 | 53.53 | 52.74 | 53.12 | 234,371 | +0.01(+0.02%) |
Feb 12, 2021 | 52.08 | 53.11 | 52.08 | 53.11 | 243,700 | +0.79(+1.51%) |
Feb 11, 2021 | 52.00 | 52.51 | 51.53 | 52.32 | 230,305 | +0.81(+1.57%) |
Feb 10, 2021 | 51.54 | 52.21 | 50.88 | 51.51 | 228,831 | +0.16(+0.31%) |
Feb 09, 2021 | 50.84 | 51.38 | 50.29 | 51.35 | 235,305 | +0.46(+0.90%) |
Feb 08, 2021 | 50.34 | 50.96 | 49.42 | 50.89 | 150,002 | +0.91(+1.82%) |
Feb 05, 2021 | 48.80 | 50.39 | 48.80 | 49.98 | 251,800 | +1.58(+3.26%) |
Feb 04, 2021 | 48.17 | 48.90 | 47.62 | 48.40 | 288,448 | +0.76(+1.60%) |
Feb 03, 2021 | 47.16 | 47.68 | 46.87 | 47.64 | 187,402 | +0.21(+0.44%) |
Feb 02, 2021 | 46.89 | 47.73 | 46.11 | 47.43 | 257,330 | +1.11(+2.40%) |
Feb 01, 2021 | 46.30 | 46.94 | 45.32 | 46.32 | 247,492 | +0.71(+1.56%) |
Jan 29, 2021 | 46.40 | 47.28 | 45.42 | 45.61 | 835,800 | -0.39(-0.85%) |
Jan 28, 2021 | 46.45 | 46.81 | 45.30 | 46.00 | 254,796 | -0.50(-1.08%) |
Jan 27, 2021 | 46.10 | 47.22 | 45.77 | 46.50 | 229,780 | +0.00(+0.00%) |
Jan 26, 2021 | 46.67 | 47.11 | 45.70 | 46.50 | 222,097 | -0.18(-0.39%) |
Jan 25, 2021 | 48.16 | 49.12 | 46.40 | 46.68 | 255,606 | -1.91(-3.93%) |
Jan 22, 2021 | 47.83 | 48.76 | 47.60 | 48.59 | 271,900 | +0.51(+1.06%) |
Jan 21, 2021 | 47.37 | 48.43 | 47.29 | 48.08 | 268,029 | +0.40(+0.84%) |
Jan 20, 2021 | 47.71 | 48.10 | 47.20 | 47.68 | 179,402 | +0.12(+0.25%) |
Jan 19, 2021 | 47.76 | 48.31 | 47.36 | 47.56 | 176,030 | -0.22(-0.46%) |
Jan 15, 2021 | 47.49 | 48.10 | 47.22 | 47.78 | 173,500 | -0.21(-0.44%) |
Jan 14, 2021 | 47.78 | 48.76 | 47.68 | 47.99 | 131,122 | +0.48(+1.01%) |
Jan 13, 2021 | 48.69 | 48.88 | 47.46 | 47.51 | 166,945 | -0.98(-2.02%) |
Jan 12, 2021 | 47.66 | 48.89 | 47.66 | 48.49 | 164,456 | +0.77(+1.61%) |
Jan 11, 2021 | 47.33 | 48.49 | 47.27 | 47.72 | 167,129 | -0.27(-0.56%) |
Jan 08, 2021 | 48.03 | 48.56 | 47.64 | 47.99 | 300,300 | -0.08(-0.17%) |
Jan 07, 2021 | 49.72 | 49.77 | 47.74 | 48.07 | 291,167 | -1.90(-3.80%) |
Jan 06, 2021 | 47.94 | 49.97 | 47.57 | 49.97 | 704,957 | +2.50(+5.27%) |
Jan 05, 2021 | 45.45 | 47.62 | 45.45 | 47.47 | 372,730 | +1.79(+3.92%) |
Jan 04, 2021 | 46.02 | 46.05 | 44.85 | 45.68 | 313,361 | +0.02(+0.04%) |
Dec 31, 2020 | 45.66 | 45.66 | 45.66 | 232,653 | -0.58(-1.25%) | |
Dec 30, 2020 | 46.18 | 46.92 | 46.15 | 46.24 | 232,653 | +0.14(+0.30%) |
Dec 29, 2020 | 45.37 | 46.13 | 44.74 | 46.10 | 292,351 | +0.22(+0.48%) |
Dec 28, 2020 | 45.27 | 46.10 | 45.00 | 45.88 | 209,972 | +0.63(+1.39%) |
Dec 24, 2020 | 45.20 | 45.53 | 44.87 | 45.25 | 111,400 | +0.29(+0.65%) |
Dec 23, 2020 | 44.34 | 45.11 | 43.92 | 44.96 | 214,766 | +0.57(+1.28%) |
Dec 22, 2020 | 43.92 | 44.63 | 43.86 | 44.39 | 142,604 | +0.44(+1.00%) |
Dec 21, 2020 | 44.05 | 44.54 | 43.36 | 43.95 | 372,609 | -0.68(-1.52%) |
Dec 18, 2020 | 46.24 | 46.63 | 44.52 | 44.63 | 1,419,500 | -1.33(-2.89%) |
Dec 17, 2020 | 45.09 | 46.87 | 45.09 | 45.96 | 406,784 | +0.95(+2.11%) |
Dec 16, 2020 | 45.40 | 46.23 | 44.46 | 45.01 | 266,140 | -0.04(-0.09%) |
Dec 15, 2020 | 43.22 | 45.12 | 43.00 | 45.05 | 255,122 | +1.79(+4.14%) |
Dec 14, 2020 | 43.79 | 44.59 | 43.22 | 43.26 | 274,439 | -0.20(-0.46%) |
Dec 11, 2020 | 43.46 | 44.63 | 43.30 | 43.46 | 276,200 | +0.00(+0.00%) |
Dec 10, 2020 | 40.83 | 43.58 | 40.76 | 43.46 | 318,108 | +2.61(+6.39%) |
Dec 09, 2020 | 41.64 | 42.08 | 40.07 | 40.85 | 370,115 | -0.75(-1.80%) |
Dec 08, 2020 | 41.04 | 43.96 | 40.00 | 41.60 | 624,184 | +5.03(+13.75%) |
Dec 07, 2020 | 36.65 | 37.13 | 36.26 | 36.57 | 254,162 | -0.22(-0.60%) |
Dec 04, 2020 | 35.56 | 36.87 | 35.44 | 36.79 | 196,400 | +1.41(+3.99%) |
Dec 03, 2020 | 34.51 | 35.44 | 34.20 | 35.38 | 355,734 | +0.42(+1.20%) |
Dec 02, 2020 | 35.15 | 35.70 | 34.81 | 34.96 | 160,785 | -0.29(-0.82%) |