Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.90 | 52.07 | 50.15 | 50.59 | 7,502,798 | -1.74(-3.33%) |
Feb 25, 2021 | 53.29 | 53.60 | 52.14 | 52.33 | 3,819,956 | -1.40(-2.60%) |
Feb 24, 2021 | 52.30 | 53.97 | 52.25 | 53.73 | 5,532,733 | +1.32(+2.53%) |
Feb 23, 2021 | 52.93 | 53.12 | 51.89 | 52.40 | 4,916,221 | -0.30(-0.58%) |
Feb 22, 2021 | 51.14 | 52.77 | 50.78 | 52.71 | 6,723,325 | +1.76(+3.46%) |
Feb 19, 2021 | 48.72 | 51.06 | 48.72 | 50.94 | 4,785,635 | +2.39(+4.92%) |
Feb 18, 2021 | 49.18 | 49.49 | 48.17 | 48.56 | 3,687,910 | -0.83(-1.67%) |
Feb 17, 2021 | 49.42 | 49.70 | 48.60 | 49.38 | 3,885,389 | -0.18(-0.36%) |
Feb 16, 2021 | 49.69 | 50.07 | 49.38 | 49.56 | 4,827,843 | +0.51(+1.03%) |
Feb 12, 2021 | 48.56 | 49.16 | 48.46 | 49.05 | 2,341,193 | +0.40(+0.83%) |
Feb 11, 2021 | 48.77 | 48.88 | 47.82 | 48.65 | 2,757,798 | +0.00(+0.00%) |
Feb 10, 2021 | 48.08 | 49.25 | 47.65 | 48.65 | 4,091,709 | +0.90(+1.89%) |
Feb 09, 2021 | 48.51 | 48.52 | 47.55 | 47.75 | 4,989,216 | -0.63(-1.31%) |
Feb 08, 2021 | 48.72 | 49.15 | 48.26 | 48.38 | 3,014,718 | +0.09(+0.19%) |
Feb 05, 2021 | 47.87 | 48.78 | 47.61 | 48.29 | 4,424,558 | +0.76(+1.60%) |
Feb 04, 2021 | 46.79 | 47.55 | 46.25 | 47.53 | 5,111,764 | +0.84(+1.79%) |
Feb 03, 2021 | 45.82 | 46.73 | 45.59 | 46.69 | 4,722,916 | +0.62(+1.35%) |
Feb 02, 2021 | 45.18 | 46.29 | 44.60 | 46.07 | 6,198,349 | +1.57(+3.53%) |
Feb 01, 2021 | 44.20 | 44.58 | 43.30 | 44.50 | 4,893,316 | +0.72(+1.64%) |
Jan 29, 2021 | 45.55 | 46.15 | 43.66 | 43.78 | 10,544,734 | -2.09(-4.56%) |
Jan 28, 2021 | 45.61 | 46.27 | 44.71 | 45.87 | 6,895,120 | -0.01(-0.02%) |
Jan 27, 2021 | 46.09 | 46.46 | 44.42 | 45.88 | 7,447,012 | -1.14(-2.42%) |
Jan 26, 2021 | 48.84 | 49.14 | 46.99 | 47.02 | 3,625,150 | -1.26(-2.60%) |
Jan 25, 2021 | 47.97 | 48.44 | 46.95 | 48.28 | 4,365,194 | -0.23(-0.47%) |
Jan 22, 2021 | 48.08 | 48.75 | 47.97 | 48.51 | 3,107,800 | -0.05(-0.10%) |
Jan 21, 2021 | 49.36 | 49.58 | 48.35 | 48.56 | 4,079,579 | -0.85(-1.72%) |
Jan 20, 2021 | 48.82 | 49.46 | 48.28 | 49.41 | 4,412,768 | +0.86(+1.77%) |
Jan 19, 2021 | 48.73 | 49.10 | 47.52 | 48.55 | 5,830,268 | +0.20(+0.42%) |
Jan 15, 2021 | 49.45 | 49.62 | 48.19 | 48.35 | 7,933,859 | -1.97(-3.92%) |
Jan 14, 2021 | 50.79 | 51.04 | 50.13 | 50.32 | 4,241,418 | -0.32(-0.63%) |
Jan 13, 2021 | 51.25 | 51.72 | 50.33 | 50.64 | 3,836,013 | -0.85(-1.65%) |
Jan 12, 2021 | 50.04 | 51.64 | 49.77 | 51.49 | 7,391,089 | +1.84(+3.70%) |
Jan 11, 2021 | 48.67 | 49.73 | 48.30 | 49.65 | 4,093,543 | +0.55(+1.12%) |
Jan 08, 2021 | 49.24 | 49.65 | 48.72 | 49.11 | 4,816,930 | -0.25(-0.51%) |
Jan 07, 2021 | 49.77 | 50.42 | 49.01 | 49.36 | 5,259,697 | +0.07(+0.14%) |
Jan 06, 2021 | 48.04 | 49.95 | 47.70 | 49.29 | 7,356,679 | +2.22(+4.71%) |
Jan 05, 2021 | 45.67 | 47.38 | 45.55 | 47.07 | 3,682,318 | +1.48(+3.26%) |
Jan 04, 2021 | 47.09 | 47.34 | 45.26 | 45.59 | 5,752,637 | -1.23(-2.63%) |
Dec 31, 2020 | 46.82 | 46.82 | 46.82 | 4,492,467 | +0.03(+0.05%) | |
Dec 30, 2020 | 45.85 | 46.95 | 45.81 | 46.79 | 4,492,467 | +0.96(+2.10%) |
Dec 29, 2020 | 45.98 | 46.25 | 45.43 | 45.83 | 2,633,260 | +0.03(+0.07%) |
Dec 28, 2020 | 46.63 | 47.05 | 45.71 | 45.80 | 4,346,914 | -0.42(-0.91%) |
Dec 24, 2020 | 46.33 | 46.37 | 45.84 | 46.22 | 1,274,083 | +0.03(+0.07%) |
Dec 23, 2020 | 46.41 | 47.05 | 46.17 | 46.19 | 2,668,983 | +0.07(+0.15%) |
Dec 22, 2020 | 46.41 | 46.63 | 45.92 | 46.12 | 2,688,891 | -0.35(-0.74%) |
Dec 21, 2020 | 45.60 | 46.57 | 45.33 | 46.46 | 5,285,272 | -0.49(-1.04%) |
Dec 18, 2020 | 46.49 | 47.03 | 45.76 | 46.95 | 13,675,650 | +1.54(+3.40%) |
Dec 17, 2020 | 45.72 | 45.83 | 45.20 | 45.41 | 2,634,352 | +0.00(+0.00%) |
Dec 16, 2020 | 45.58 | 45.65 | 44.91 | 45.41 | 2,310,103 | -0.25(-0.55%) |
Dec 15, 2020 | 45.43 | 45.68 | 44.84 | 45.66 | 2,768,501 | +0.90(+2.02%) |
Dec 14, 2020 | 46.06 | 46.19 | 44.74 | 44.76 | 3,700,225 | -0.79(-1.74%) |
Dec 11, 2020 | 45.80 | 45.93 | 45.19 | 45.55 | 3,170,627 | -0.36(-0.79%) |
Dec 10, 2020 | 46.11 | 46.49 | 45.59 | 45.92 | 4,032,493 | -0.19(-0.42%) |
Dec 09, 2020 | 46.35 | 47.03 | 45.85 | 46.11 | 3,815,932 | +0.09(+0.20%) |
Dec 08, 2020 | 44.63 | 46.12 | 44.54 | 46.02 | 3,747,708 | +1.13(+2.52%) |
Dec 07, 2020 | 46.34 | 46.35 | 44.73 | 44.89 | 4,269,269 | -1.55(-3.34%) |
Dec 04, 2020 | 45.39 | 46.48 | 45.38 | 46.44 | 3,905,228 | +1.22(+2.71%) |
Dec 03, 2020 | 44.70 | 45.46 | 44.54 | 45.22 | 3,809,680 | +0.34(+0.75%) |
Dec 02, 2020 | 44.98 | 45.18 | 44.45 | 44.88 | 4,412,064 | -0.28(-0.62%) |