Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.48 | 52.86 | 51.88 | 51.98 | 3,146,258 | -0.71(-1.34%) |
Feb 25, 2021 | 53.67 | 53.91 | 52.63 | 52.69 | 2,651,414 | -1.04(-1.93%) |
Feb 24, 2021 | 52.59 | 53.87 | 52.46 | 53.73 | 3,086,582 | +1.34(+2.56%) |
Feb 23, 2021 | 52.46 | 52.74 | 51.72 | 52.39 | 2,763,301 | +0.16(+0.30%) |
Feb 22, 2021 | 51.73 | 52.54 | 51.56 | 52.23 | 2,461,973 | +0.67(+1.30%) |
Feb 19, 2021 | 51.45 | 51.80 | 51.26 | 51.56 | 2,614,553 | +0.28(+0.54%) |
Feb 18, 2021 | 51.11 | 51.77 | 51.03 | 51.28 | 2,957,298 | -0.09(-0.18%) |
Feb 17, 2021 | 51.23 | 51.49 | 50.86 | 51.38 | 2,772,370 | -0.12(-0.23%) |
Feb 16, 2021 | 51.50 | 52.29 | 51.27 | 51.50 | 3,035,271 | +0.30(+0.59%) |
Feb 12, 2021 | 50.52 | 51.24 | 50.26 | 51.19 | 2,358,115 | +0.74(+1.46%) |
Feb 11, 2021 | 50.05 | 50.48 | 49.58 | 50.46 | 2,318,116 | +0.42(+0.84%) |
Feb 10, 2021 | 50.30 | 50.48 | 49.66 | 50.03 | 2,150,174 | -0.02(-0.04%) |
Feb 09, 2021 | 49.38 | 50.26 | 49.03 | 50.05 | 2,896,685 | +0.76(+1.55%) |
Feb 08, 2021 | 48.97 | 49.45 | 48.81 | 49.29 | 2,430,481 | +0.66(+1.36%) |
Feb 05, 2021 | 48.38 | 48.64 | 48.06 | 48.63 | 2,825,077 | +0.71(+1.49%) |
Feb 04, 2021 | 47.00 | 47.93 | 46.96 | 47.92 | 2,053,855 | +0.99(+2.10%) |
Feb 03, 2021 | 46.52 | 47.06 | 46.31 | 46.93 | 2,434,005 | +0.46(+0.98%) |
Feb 02, 2021 | 46.53 | 47.28 | 46.35 | 46.48 | 4,583,505 | +0.42(+0.91%) |
Feb 01, 2021 | 46.06 | 46.30 | 45.78 | 46.06 | 2,769,375 | +0.43(+0.94%) |
Jan 29, 2021 | 46.28 | 46.44 | 45.34 | 45.63 | 5,223,133 | -0.91(-1.96%) |
Jan 28, 2021 | 45.55 | 46.81 | 45.23 | 46.54 | 3,246,571 | +1.30(+2.88%) |
Jan 27, 2021 | 47.01 | 47.39 | 44.96 | 45.23 | 4,100,709 | -2.37(-4.98%) |
Jan 26, 2021 | 48.45 | 48.63 | 47.29 | 47.61 | 2,891,216 | -0.83(-1.71%) |
Jan 25, 2021 | 48.19 | 48.98 | 47.93 | 48.44 | 2,801,728 | +0.25(+0.51%) |
Jan 22, 2021 | 47.79 | 48.45 | 47.37 | 48.19 | 1,993,501 | +0.03(+0.06%) |
Jan 21, 2021 | 48.65 | 48.93 | 48.07 | 48.16 | 1,986,637 | -0.65(-1.33%) |
Jan 20, 2021 | 48.77 | 49.26 | 48.16 | 48.81 | 2,528,998 | +0.37(+0.75%) |
Jan 19, 2021 | 48.27 | 48.58 | 47.93 | 48.45 | 3,640,719 | +0.82(+1.72%) |
Jan 15, 2021 | 47.94 | 48.15 | 47.06 | 47.63 | 2,934,025 | -0.61(-1.27%) |
Jan 14, 2021 | 47.77 | 48.70 | 47.59 | 48.24 | 2,601,989 | +1.00(+2.12%) |
Jan 13, 2021 | 46.78 | 47.74 | 46.43 | 47.23 | 4,599,848 | +0.34(+0.72%) |
Jan 12, 2021 | 47.59 | 47.59 | 46.89 | 46.90 | 2,765,478 | -0.58(-1.23%) |
Jan 11, 2021 | 47.29 | 47.87 | 47.15 | 47.48 | 2,453,866 | -0.48(-1.01%) |
Jan 08, 2021 | 48.01 | 48.46 | 47.17 | 47.96 | 3,188,529 | +0.13(+0.27%) |
Jan 07, 2021 | 48.36 | 48.66 | 47.73 | 47.84 | 3,138,026 | -0.43(-0.89%) |
Jan 06, 2021 | 46.74 | 48.88 | 46.66 | 48.26 | 3,690,251 | +1.88(+4.05%) |
Jan 05, 2021 | 45.53 | 46.68 | 45.37 | 46.38 | 3,376,022 | +0.88(+1.95%) |
Jan 04, 2021 | 45.98 | 46.56 | 45.03 | 45.50 | 3,382,275 | -0.49(-1.07%) |
Dec 31, 2020 | 45.99 | 45.99 | 45.99 | 1,680,436 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.12 | 45.78 | 45.02 | 45.54 | 1,680,436 | +0.42(+0.93%) |
Dec 29, 2020 | 45.48 | 45.55 | 44.80 | 45.12 | 1,484,294 | -0.23(-0.50%) |
Dec 28, 2020 | 45.44 | 45.59 | 45.15 | 45.34 | 1,321,403 | +0.24(+0.53%) |
Dec 24, 2020 | 45.08 | 45.16 | 44.72 | 45.11 | 451,135 | +0.08(+0.18%) |
Dec 23, 2020 | 44.72 | 45.22 | 44.56 | 45.03 | 1,855,537 | +0.57(+1.27%) |
Dec 22, 2020 | 44.95 | 45.12 | 44.42 | 44.46 | 1,753,814 | -0.58(-1.30%) |
Dec 21, 2020 | 44.72 | 45.15 | 44.46 | 45.04 | 2,037,556 | -0.28(-0.62%) |
Dec 18, 2020 | 44.99 | 45.46 | 44.64 | 45.33 | 6,176,699 | +0.27(+0.61%) |
Dec 17, 2020 | 45.43 | 45.47 | 44.64 | 45.05 | 3,349,982 | +0.16(+0.37%) |
Dec 16, 2020 | 45.16 | 45.35 | 44.53 | 44.89 | 2,123,313 | -0.34(-0.75%) |
Dec 15, 2020 | 44.70 | 45.47 | 44.37 | 45.23 | 2,039,868 | +0.80(+1.81%) |
Dec 14, 2020 | 45.87 | 45.92 | 44.42 | 44.42 | 2,384,657 | -1.02(-2.25%) |
Dec 11, 2020 | 44.64 | 45.53 | 44.31 | 45.44 | 3,144,138 | +0.56(+1.24%) |
Dec 10, 2020 | 45.47 | 45.47 | 44.57 | 44.89 | 3,766,449 | -0.58(-1.28%) |
Dec 09, 2020 | 46.20 | 46.23 | 45.26 | 45.47 | 2,759,326 | -0.47(-1.03%) |
Dec 08, 2020 | 45.43 | 46.21 | 45.31 | 45.95 | 1,742,380 | +0.29(+0.64%) |
Dec 07, 2020 | 46.04 | 46.23 | 45.53 | 45.65 | 2,057,902 | -0.48(-1.05%) |
Dec 04, 2020 | 45.61 | 46.15 | 45.59 | 46.14 | 2,363,968 | +0.69(+1.53%) |
Dec 03, 2020 | 45.18 | 45.57 | 44.97 | 45.44 | 2,333,014 | +0.29(+0.65%) |
Dec 02, 2020 | 45.57 | 45.79 | 45.03 | 45.15 | 2,979,927 | -0.57(-1.24%) |