Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.28 | 54.28 | 51.60 | 51.71 | 4,663,777 | -2.33(-4.31%) |
Feb 25, 2021 | 57.12 | 57.23 | 53.53 | 54.04 | 5,195,168 | -3.01(-5.27%) |
Feb 24, 2021 | 54.48 | 57.30 | 54.24 | 57.05 | 2,935,890 | +2.17(+3.96%) |
Feb 23, 2021 | 54.55 | 55.45 | 52.91 | 54.87 | 4,025,835 | +0.06(+0.12%) |
Feb 22, 2021 | 53.56 | 55.43 | 53.50 | 54.81 | 2,207,282 | +0.22(+0.40%) |
Feb 19, 2021 | 54.99 | 55.37 | 54.46 | 54.59 | 1,656,612 | -0.06(-0.11%) |
Feb 18, 2021 | 54.21 | 54.87 | 53.51 | 54.65 | 2,154,300 | -0.60(-1.09%) |
Feb 17, 2021 | 54.17 | 55.36 | 53.80 | 55.25 | 2,050,698 | +0.61(+1.11%) |
Feb 16, 2021 | 55.05 | 55.16 | 54.30 | 54.64 | 1,795,149 | +0.26(+0.49%) |
Feb 12, 2021 | 54.00 | 54.45 | 53.77 | 54.38 | 1,254,333 | +0.21(+0.38%) |
Feb 11, 2021 | 54.41 | 54.78 | 53.22 | 54.18 | 2,179,126 | +0.06(+0.11%) |
Feb 10, 2021 | 54.48 | 54.50 | 53.00 | 54.12 | 1,725,372 | +0.25(+0.47%) |
Feb 09, 2021 | 53.48 | 54.12 | 53.12 | 53.86 | 1,473,041 | +0.08(+0.15%) |
Feb 08, 2021 | 53.20 | 53.78 | 53.07 | 53.78 | 1,682,341 | +1.20(+2.28%) |
Feb 05, 2021 | 53.02 | 53.15 | 52.28 | 52.58 | 1,952,845 | +0.44(+0.85%) |
Feb 04, 2021 | 50.80 | 52.19 | 50.78 | 52.14 | 1,911,122 | +1.66(+3.29%) |
Feb 03, 2021 | 49.93 | 50.85 | 49.51 | 50.48 | 2,218,433 | +0.13(+0.26%) |
Feb 02, 2021 | 49.21 | 51.05 | 49.21 | 50.35 | 2,753,706 | +2.30(+4.79%) |
Feb 01, 2021 | 48.13 | 48.64 | 47.12 | 48.05 | 3,248,587 | +1.10(+2.35%) |
Jan 29, 2021 | 49.00 | 49.42 | 46.38 | 46.94 | 5,964,582 | -3.07(-6.13%) |
Jan 28, 2021 | 49.54 | 51.66 | 49.47 | 50.01 | 4,064,618 | +1.28(+2.63%) |
Jan 27, 2021 | 50.37 | 50.41 | 48.11 | 48.73 | 4,538,405 | -3.08(-5.94%) |
Jan 26, 2021 | 52.38 | 52.68 | 51.72 | 51.81 | 2,009,536 | -0.17(-0.32%) |
Jan 25, 2021 | 51.61 | 51.97 | 49.90 | 51.97 | 4,769,769 | -0.12(-0.22%) |
Jan 22, 2021 | 52.03 | 52.62 | 51.65 | 52.09 | 2,220,417 | -0.97(-1.82%) |
Jan 21, 2021 | 53.16 | 53.49 | 52.72 | 53.06 | 2,217,899 | +0.03(+0.06%) |
Jan 20, 2021 | 52.35 | 53.30 | 52.11 | 53.03 | 2,556,110 | +1.28(+2.47%) |
Jan 19, 2021 | 52.30 | 52.51 | 51.45 | 51.75 | 2,165,621 | +0.55(+1.08%) |
Jan 15, 2021 | 51.17 | 51.80 | 50.16 | 51.20 | 3,875,801 | -0.92(-1.76%) |
Jan 14, 2021 | 52.88 | 53.24 | 52.04 | 52.11 | 2,338,396 | -0.33(-0.63%) |
Jan 13, 2021 | 52.42 | 52.88 | 52.07 | 52.45 | 2,170,262 | -0.02(-0.04%) |
Jan 12, 2021 | 52.22 | 52.69 | 51.55 | 52.47 | 2,086,672 | +0.28(+0.53%) |
Jan 11, 2021 | 51.34 | 52.60 | 51.31 | 52.19 | 2,826,337 | -0.44(-0.84%) |
Jan 08, 2021 | 52.73 | 52.83 | 51.09 | 52.63 | 4,016,035 | +0.30(+0.57%) |
Jan 07, 2021 | 52.03 | 53.12 | 51.65 | 52.33 | 3,403,689 | +1.09(+2.14%) |
Jan 06, 2021 | 49.04 | 52.22 | 48.76 | 51.24 | 5,182,438 | +2.10(+4.26%) |
Jan 05, 2021 | 48.17 | 49.70 | 47.96 | 49.14 | 3,415,317 | +0.74(+1.52%) |
Jan 04, 2021 | 50.53 | 50.55 | 46.64 | 48.41 | 6,460,228 | -1.64(-3.28%) |
Dec 31, 2020 | 50.05 | 50.05 | 50.05 | 1,930,991 | +0.78(+1.58%) | |
Dec 30, 2020 | 49.31 | 49.81 | 49.19 | 49.27 | 1,930,991 | +0.28(+0.58%) |
Dec 29, 2020 | 49.97 | 50.10 | 48.62 | 48.99 | 3,115,149 | -0.30(-0.61%) |
Dec 28, 2020 | 49.12 | 49.82 | 48.95 | 49.29 | 2,592,608 | +0.93(+1.93%) |
Dec 24, 2020 | 48.13 | 48.36 | 47.80 | 48.36 | 1,447,386 | +0.38(+0.79%) |
Dec 23, 2020 | 47.93 | 48.70 | 47.91 | 47.98 | 2,516,593 | +0.52(+1.10%) |
Dec 22, 2020 | 48.24 | 48.24 | 47.30 | 47.45 | 3,359,861 | -0.96(-1.98%) |
Dec 21, 2020 | 46.83 | 48.81 | 46.15 | 48.41 | 4,943,940 | +0.11(+0.22%) |
Dec 18, 2020 | 48.95 | 48.95 | 47.49 | 48.30 | 4,197,306 | -0.49(-1.01%) |
Dec 17, 2020 | 48.67 | 48.89 | 48.49 | 48.80 | 2,297,700 | +0.64(+1.33%) |
Dec 16, 2020 | 48.32 | 48.50 | 47.75 | 48.16 | 2,832,123 | -0.20(-0.42%) |
Dec 15, 2020 | 47.60 | 48.52 | 46.90 | 48.36 | 3,172,416 | +1.61(+3.43%) |
Dec 14, 2020 | 48.60 | 48.96 | 46.68 | 46.76 | 4,155,982 | -0.82(-1.73%) |
Dec 11, 2020 | 46.89 | 47.72 | 46.54 | 47.58 | 3,151,207 | +0.17(+0.35%) |
Dec 10, 2020 | 47.13 | 47.71 | 46.79 | 47.41 | 3,030,834 | -0.18(-0.37%) |
Dec 09, 2020 | 48.70 | 48.87 | 47.16 | 47.59 | 3,379,303 | -0.63(-1.32%) |
Dec 08, 2020 | 47.19 | 48.54 | 47.18 | 48.22 | 3,163,763 | +0.50(+1.04%) |
Dec 07, 2020 | 48.02 | 48.21 | 47.21 | 47.73 | 3,203,762 | -0.66(-1.37%) |
Dec 04, 2020 | 47.54 | 48.40 | 47.47 | 48.39 | 2,706,247 | +1.20(+2.53%) |
Dec 03, 2020 | 46.91 | 47.84 | 46.76 | 47.20 | 5,517,610 | +0.36(+0.77%) |
Dec 02, 2020 | 45.84 | 46.90 | 45.49 | 46.83 | 2,458,341 | +0.38(+0.81%) |