Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.86 | 47.89 | 47.03 | 47.10 | 4,103,318 | -1.58(-3.25%) |
Feb 25, 2021 | 48.77 | 49.18 | 48.35 | 48.69 | 5,780,097 | +0.06(+0.12%) |
Feb 24, 2021 | 48.29 | 48.85 | 48.29 | 48.63 | 4,564,048 | -1.04(-2.09%) |
Feb 23, 2021 | 48.68 | 49.91 | 48.68 | 49.67 | 4,483,789 | +0.99(+2.04%) |
Feb 22, 2021 | 48.50 | 48.92 | 48.29 | 48.67 | 2,875,594 | -0.06(-0.13%) |
Feb 19, 2021 | 49.51 | 49.54 | 48.73 | 48.74 | 1,703,013 | -1.11(-2.23%) |
Feb 18, 2021 | 49.56 | 49.91 | 49.36 | 49.85 | 1,789,068 | +0.50(+1.02%) |
Feb 17, 2021 | 49.27 | 49.53 | 49.19 | 49.35 | 2,122,099 | -0.61(-1.22%) |
Feb 16, 2021 | 50.05 | 50.14 | 49.70 | 49.96 | 2,251,172 | +0.62(+1.25%) |
Feb 12, 2021 | 48.57 | 49.35 | 48.55 | 49.34 | 2,120,091 | +0.63(+1.29%) |
Feb 11, 2021 | 48.36 | 48.72 | 48.20 | 48.71 | 4,284,540 | +0.09(+0.18%) |
Feb 10, 2021 | 49.17 | 49.33 | 48.58 | 48.62 | 3,996,490 | -0.21(-0.42%) |
Feb 09, 2021 | 48.58 | 49.14 | 48.42 | 48.83 | 5,372,606 | -0.48(-0.98%) |
Feb 08, 2021 | 49.27 | 49.40 | 48.67 | 49.31 | 5,085,610 | +0.00(+0.00%) |
Feb 05, 2021 | 49.51 | 49.69 | 49.11 | 49.31 | 4,723,316 | -0.74(-1.49%) |
Feb 04, 2021 | 50.41 | 50.60 | 49.63 | 50.05 | 5,444,799 | -3.09(-5.82%) |
Feb 03, 2021 | 53.16 | 53.21 | 52.74 | 53.15 | 1,515,685 | +0.54(+1.02%) |
Feb 02, 2021 | 52.61 | 52.78 | 52.38 | 52.61 | 1,162,591 | +0.29(+0.55%) |
Feb 01, 2021 | 52.47 | 52.67 | 52.31 | 52.32 | 1,323,338 | +0.04(+0.07%) |
Jan 29, 2021 | 52.23 | 52.51 | 52.15 | 52.29 | 2,250,303 | -0.66(-1.25%) |
Jan 28, 2021 | 53.07 | 53.46 | 52.90 | 52.95 | 1,489,831 | -0.23(-0.44%) |
Jan 27, 2021 | 53.77 | 53.96 | 53.12 | 53.18 | 2,042,683 | -1.40(-2.56%) |
Jan 26, 2021 | 54.48 | 54.61 | 54.20 | 54.58 | 1,412,936 | -0.06(-0.11%) |
Jan 25, 2021 | 53.84 | 54.80 | 53.77 | 54.64 | 1,539,273 | +1.17(+2.20%) |
Jan 22, 2021 | 53.59 | 53.79 | 53.36 | 53.47 | 1,099,600 | -0.23(-0.43%) |
Jan 21, 2021 | 53.52 | 53.83 | 53.45 | 53.70 | 1,498,372 | +0.33(+0.62%) |
Jan 20, 2021 | 53.29 | 53.52 | 53.12 | 53.37 | 1,270,236 | +0.15(+0.29%) |
Jan 19, 2021 | 53.64 | 53.69 | 53.22 | 53.22 | 1,832,175 | -0.27(-0.50%) |
Jan 15, 2021 | 53.41 | 53.74 | 53.20 | 53.49 | 2,057,273 | -0.14(-0.27%) |
Jan 14, 2021 | 53.20 | 53.84 | 53.02 | 53.63 | 1,916,791 | +0.60(+1.13%) |
Jan 13, 2021 | 52.86 | 53.30 | 52.81 | 53.03 | 2,354,926 | +0.07(+0.14%) |
Jan 12, 2021 | 52.73 | 53.06 | 52.58 | 52.96 | 1,632,456 | -0.39(-0.72%) |
Jan 11, 2021 | 53.56 | 53.69 | 53.02 | 53.34 | 1,775,934 | -0.91(-1.67%) |
Jan 08, 2021 | 53.70 | 54.30 | 53.29 | 54.25 | 3,729,157 | +0.64(+1.19%) |
Jan 07, 2021 | 54.00 | 54.16 | 53.37 | 53.61 | 2,701,295 | -0.74(-1.37%) |
Jan 06, 2021 | 54.33 | 54.86 | 54.28 | 54.36 | 2,286,173 | +0.08(+0.15%) |
Jan 05, 2021 | 54.14 | 54.33 | 53.79 | 54.28 | 1,546,870 | +0.03(+0.05%) |
Jan 04, 2021 | 54.95 | 55.06 | 53.99 | 54.25 | 2,002,948 | +0.15(+0.28%) |
Dec 31, 2020 | 54.10 | 54.10 | 54.10 | 1,940,251 | -0.48(-0.89%) | |
Dec 30, 2020 | 54.23 | 54.88 | 54.20 | 54.58 | 1,940,251 | +0.69(+1.28%) |
Dec 29, 2020 | 53.88 | 54.15 | 53.59 | 53.89 | 2,502,434 | +0.93(+1.76%) |
Dec 28, 2020 | 52.70 | 53.27 | 52.69 | 52.96 | 1,256,901 | +0.37(+0.70%) |
Dec 24, 2020 | 52.47 | 52.66 | 52.28 | 52.59 | 410,383 | +0.26(+0.50%) |
Dec 23, 2020 | 52.25 | 52.63 | 52.04 | 52.33 | 1,461,129 | +0.33(+0.64%) |
Dec 22, 2020 | 52.25 | 52.26 | 51.74 | 52.00 | 1,771,369 | -0.04(-0.09%) |
Dec 21, 2020 | 51.67 | 52.09 | 51.19 | 52.04 | 2,013,506 | -0.65(-1.22%) |
Dec 18, 2020 | 52.83 | 52.90 | 52.51 | 52.69 | 3,100,192 | -0.42(-0.79%) |
Dec 17, 2020 | 52.88 | 53.17 | 52.78 | 53.11 | 2,815,395 | -0.11(-0.20%) |
Dec 16, 2020 | 52.40 | 53.34 | 52.37 | 53.22 | 2,330,766 | +0.95(+1.82%) |
Dec 15, 2020 | 52.31 | 52.47 | 51.89 | 52.27 | 2,328,506 | +0.14(+0.28%) |
Dec 14, 2020 | 52.57 | 52.82 | 52.06 | 52.12 | 2,298,700 | -0.74(-1.41%) |
Dec 11, 2020 | 52.29 | 52.90 | 52.28 | 52.87 | 1,820,282 | +0.34(+0.65%) |
Dec 10, 2020 | 52.73 | 52.97 | 52.35 | 52.53 | 2,596,454 | -0.11(-0.20%) |
Dec 09, 2020 | 52.18 | 52.73 | 52.02 | 52.64 | 3,367,318 | +0.14(+0.27%) |
Dec 08, 2020 | 51.76 | 52.56 | 51.64 | 52.49 | 2,245,215 | +0.51(+0.98%) |
Dec 07, 2020 | 51.90 | 52.04 | 51.44 | 51.98 | 2,619,098 | -0.42(-0.80%) |
Dec 04, 2020 | 51.95 | 52.54 | 51.89 | 52.40 | 3,080,331 | +0.44(+0.85%) |
Dec 03, 2020 | 52.24 | 52.46 | 51.64 | 51.96 | 4,161,139 | -1.01(-1.91%) |
Dec 02, 2020 | 52.63 | 53.00 | 52.33 | 52.98 | 3,363,819 | -0.59(-1.10%) |