Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.22 | 51.03 | 49.98 | 50.24 | 2,272,859 | +0.27(+0.55%) |
Feb 25, 2021 | 50.66 | 51.17 | 49.74 | 49.96 | 1,810,728 | -0.83(-1.64%) |
Feb 24, 2021 | 50.69 | 51.35 | 50.22 | 50.79 | 2,005,443 | +0.08(+0.15%) |
Feb 23, 2021 | 51.15 | 51.18 | 49.84 | 50.72 | 2,560,041 | -0.59(-1.16%) |
Feb 22, 2021 | 51.56 | 51.75 | 50.83 | 51.31 | 1,593,614 | -0.23(-0.44%) |
Feb 19, 2021 | 51.05 | 51.86 | 51.05 | 51.54 | 2,649,674 | +0.61(+1.20%) |
Feb 18, 2021 | 51.22 | 51.60 | 50.79 | 50.93 | 1,291,128 | -0.25(-0.50%) |
Feb 17, 2021 | 50.28 | 51.30 | 50.06 | 51.18 | 2,316,561 | +0.70(+1.38%) |
Feb 16, 2021 | 52.01 | 52.01 | 50.17 | 50.48 | 2,271,977 | -1.39(-2.68%) |
Feb 12, 2021 | 51.73 | 52.60 | 51.44 | 51.87 | 2,031,113 | -0.06(-0.11%) |
Feb 11, 2021 | 52.54 | 52.84 | 51.27 | 51.93 | 2,457,854 | -0.25(-0.49%) |
Feb 10, 2021 | 52.60 | 52.74 | 51.04 | 52.18 | 3,756,580 | -0.95(-1.79%) |
Feb 09, 2021 | 52.69 | 53.93 | 51.94 | 53.14 | 3,266,754 | -0.98(-1.81%) |
Feb 08, 2021 | 53.80 | 54.59 | 53.75 | 54.12 | 2,023,938 | +0.86(+1.61%) |
Feb 05, 2021 | 53.06 | 53.61 | 52.70 | 53.26 | 1,638,408 | +0.47(+0.89%) |
Feb 04, 2021 | 52.38 | 53.26 | 52.12 | 52.79 | 1,575,996 | +0.42(+0.79%) |
Feb 03, 2021 | 52.22 | 52.84 | 51.93 | 52.37 | 1,305,566 | +0.10(+0.20%) |
Feb 02, 2021 | 52.35 | 52.85 | 52.05 | 52.27 | 1,551,766 | +0.27(+0.53%) |
Feb 01, 2021 | 51.79 | 52.32 | 51.05 | 51.99 | 1,797,071 | +0.73(+1.42%) |
Jan 29, 2021 | 51.43 | 51.83 | 50.65 | 51.27 | 2,427,738 | -0.67(-1.29%) |
Jan 28, 2021 | 51.82 | 52.86 | 51.46 | 51.94 | 2,882,738 | +0.62(+1.21%) |
Jan 27, 2021 | 51.50 | 51.75 | 50.27 | 51.31 | 2,417,671 | -0.87(-1.66%) |
Jan 26, 2021 | 54.11 | 54.46 | 52.16 | 52.18 | 2,455,014 | -2.21(-4.06%) |
Jan 25, 2021 | 54.54 | 55.03 | 53.85 | 54.39 | 2,235,723 | +0.09(+0.17%) |
Jan 22, 2021 | 54.63 | 54.93 | 53.96 | 54.30 | 1,814,791 | -0.47(-0.86%) |
Jan 21, 2021 | 55.34 | 55.84 | 54.63 | 54.77 | 2,076,370 | -0.39(-0.70%) |
Jan 20, 2021 | 53.48 | 55.28 | 53.24 | 55.16 | 2,380,563 | +1.92(+3.60%) |
Jan 19, 2021 | 53.43 | 54.02 | 53.18 | 53.24 | 1,780,524 | +0.29(+0.55%) |
Jan 15, 2021 | 52.73 | 53.11 | 51.88 | 52.95 | 2,280,063 | -0.49(-0.92%) |
Jan 14, 2021 | 53.15 | 54.07 | 52.64 | 53.44 | 2,164,185 | +0.52(+0.98%) |
Jan 13, 2021 | 53.38 | 54.04 | 52.92 | 52.92 | 1,848,551 | -0.43(-0.81%) |
Jan 12, 2021 | 52.72 | 53.60 | 52.37 | 53.35 | 1,671,571 | +0.63(+1.20%) |
Jan 11, 2021 | 50.87 | 52.93 | 50.82 | 52.72 | 3,277,447 | +1.60(+3.12%) |
Jan 08, 2021 | 52.09 | 52.43 | 50.77 | 51.13 | 1,846,678 | -0.83(-1.60%) |
Jan 07, 2021 | 52.13 | 52.59 | 51.26 | 51.96 | 1,984,413 | -0.02(-0.04%) |
Jan 06, 2021 | 49.77 | 52.49 | 49.46 | 51.97 | 5,997,475 | +2.17(+4.37%) |
Jan 05, 2021 | 50.11 | 50.55 | 49.57 | 49.80 | 2,362,361 | -0.74(-1.47%) |
Jan 04, 2021 | 50.83 | 51.47 | 50.09 | 50.54 | 3,300,143 | -1.18(-2.28%) |
Dec 31, 2020 | 51.72 | 51.72 | 51.72 | 840,653 | +0.15(+0.29%) | |
Dec 30, 2020 | 51.69 | 52.17 | 51.30 | 51.57 | 840,653 | +0.11(+0.22%) |
Dec 29, 2020 | 52.41 | 52.59 | 51.00 | 51.46 | 1,376,769 | -0.70(-1.34%) |
Dec 28, 2020 | 54.00 | 54.00 | 52.09 | 52.15 | 1,619,456 | -1.32(-2.47%) |
Dec 24, 2020 | 53.30 | 53.51 | 52.94 | 53.47 | 716,462 | +0.53(+1.00%) |
Dec 23, 2020 | 53.24 | 53.68 | 52.89 | 52.94 | 1,709,345 | -0.38(-0.71%) |
Dec 22, 2020 | 52.59 | 53.90 | 52.57 | 53.32 | 2,438,299 | +0.81(+1.54%) |
Dec 21, 2020 | 51.72 | 52.71 | 51.24 | 52.51 | 2,189,958 | +0.17(+0.32%) |
Dec 18, 2020 | 51.84 | 52.48 | 51.66 | 52.34 | 4,178,336 | +0.29(+0.56%) |
Dec 17, 2020 | 51.40 | 52.54 | 51.23 | 52.05 | 1,692,466 | +0.72(+1.41%) |
Dec 16, 2020 | 51.70 | 52.64 | 51.28 | 51.33 | 2,632,377 | -0.23(-0.44%) |
Dec 15, 2020 | 51.90 | 52.07 | 51.31 | 51.55 | 2,280,740 | -0.29(-0.56%) |
Dec 14, 2020 | 51.28 | 52.06 | 51.28 | 51.84 | 3,150,369 | +0.67(+1.31%) |
Dec 11, 2020 | 51.09 | 51.92 | 50.94 | 51.17 | 3,493,204 | -0.10(-0.20%) |
Dec 10, 2020 | 51.08 | 51.32 | 50.04 | 51.28 | 3,276,986 | +0.39(+0.76%) |
Dec 09, 2020 | 49.61 | 50.91 | 49.30 | 50.89 | 3,341,014 | +1.81(+3.68%) |
Dec 08, 2020 | 49.49 | 49.66 | 49.00 | 49.08 | 2,105,983 | -0.47(-0.95%) |
Dec 07, 2020 | 48.85 | 49.59 | 48.67 | 49.55 | 2,647,575 | +0.98(+2.02%) |
Dec 04, 2020 | 49.15 | 49.30 | 48.52 | 48.58 | 2,309,863 | -0.44(-0.90%) |
Dec 03, 2020 | 48.69 | 49.61 | 48.54 | 49.02 | 1,920,303 | +0.23(+0.46%) |
Dec 02, 2020 | 50.42 | 50.67 | 48.57 | 48.79 | 3,056,949 | -1.89(-3.73%) |