Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.84 | 47.88 | 47.02 | 47.09 | 4,104,258 | -1.58(-3.25%) |
Feb 25, 2021 | 48.76 | 49.16 | 48.34 | 48.68 | 5,781,422 | +0.06(+0.12%) |
Feb 24, 2021 | 48.28 | 48.84 | 48.28 | 48.62 | 4,565,094 | -1.04(-2.09%) |
Feb 23, 2021 | 48.67 | 49.90 | 48.67 | 49.66 | 4,484,817 | +0.99(+2.04%) |
Feb 22, 2021 | 48.49 | 48.91 | 48.28 | 48.66 | 2,876,253 | -0.06(-0.13%) |
Feb 19, 2021 | 49.50 | 49.53 | 48.72 | 48.73 | 1,703,403 | -1.11(-2.23%) |
Feb 18, 2021 | 49.55 | 49.90 | 49.35 | 49.84 | 1,789,478 | +0.50(+1.02%) |
Feb 17, 2021 | 49.26 | 49.52 | 49.18 | 49.34 | 2,122,585 | -0.61(-1.22%) |
Feb 16, 2021 | 50.04 | 50.12 | 49.68 | 49.94 | 2,251,688 | +0.62(+1.25%) |
Feb 12, 2021 | 48.56 | 49.34 | 48.54 | 49.33 | 2,120,577 | +0.63(+1.29%) |
Feb 11, 2021 | 48.35 | 48.71 | 48.19 | 48.70 | 4,285,522 | +0.09(+0.18%) |
Feb 10, 2021 | 49.16 | 49.32 | 48.57 | 48.61 | 3,997,406 | -0.21(-0.42%) |
Feb 09, 2021 | 48.56 | 49.13 | 48.41 | 48.82 | 5,373,836 | -0.48(-0.98%) |
Feb 08, 2021 | 49.26 | 49.39 | 48.66 | 49.30 | 5,086,776 | +0.00(+0.00%) |
Feb 05, 2021 | 49.50 | 49.68 | 49.10 | 49.30 | 4,724,398 | -0.74(-1.49%) |
Feb 04, 2021 | 50.40 | 50.59 | 49.62 | 50.04 | 5,446,046 | -3.09(-5.82%) |
Feb 03, 2021 | 53.14 | 53.20 | 52.73 | 53.13 | 1,516,032 | +0.54(+1.02%) |
Feb 02, 2021 | 52.60 | 52.77 | 52.36 | 52.60 | 1,162,858 | +0.29(+0.55%) |
Feb 01, 2021 | 52.46 | 52.66 | 52.30 | 52.31 | 1,323,641 | +0.04(+0.07%) |
Jan 29, 2021 | 52.22 | 52.50 | 52.14 | 52.27 | 2,250,818 | -0.66(-1.25%) |
Jan 28, 2021 | 53.05 | 53.45 | 52.88 | 52.94 | 1,490,173 | -0.23(-0.44%) |
Jan 27, 2021 | 53.76 | 53.95 | 53.11 | 53.17 | 2,043,151 | -1.40(-2.56%) |
Jan 26, 2021 | 54.47 | 54.60 | 54.18 | 54.57 | 1,413,260 | -0.06(-0.11%) |
Jan 25, 2021 | 53.82 | 54.79 | 53.75 | 54.63 | 1,539,625 | +1.17(+2.20%) |
Jan 22, 2021 | 53.58 | 53.78 | 53.35 | 53.46 | 1,099,852 | -0.23(-0.43%) |
Jan 21, 2021 | 53.51 | 53.82 | 53.44 | 53.69 | 1,498,715 | +0.33(+0.62%) |
Jan 20, 2021 | 53.28 | 53.51 | 53.11 | 53.36 | 1,270,527 | +0.15(+0.29%) |
Jan 19, 2021 | 53.63 | 53.68 | 53.21 | 53.21 | 1,832,594 | -0.27(-0.50%) |
Jan 15, 2021 | 53.39 | 53.73 | 53.19 | 53.48 | 2,057,744 | -0.14(-0.27%) |
Jan 14, 2021 | 53.19 | 53.83 | 53.01 | 53.62 | 1,917,230 | +0.60(+1.13%) |
Jan 13, 2021 | 52.85 | 53.29 | 52.79 | 53.02 | 2,355,466 | +0.07(+0.14%) |
Jan 12, 2021 | 52.72 | 53.04 | 52.57 | 52.95 | 1,632,830 | -0.39(-0.72%) |
Jan 11, 2021 | 53.55 | 53.68 | 53.01 | 53.33 | 1,776,341 | -0.91(-1.67%) |
Jan 08, 2021 | 53.69 | 54.29 | 53.28 | 54.24 | 3,730,011 | +0.64(+1.19%) |
Jan 07, 2021 | 53.99 | 54.15 | 53.36 | 53.60 | 2,701,914 | -0.74(-1.37%) |
Jan 06, 2021 | 54.32 | 54.85 | 54.27 | 54.34 | 2,286,697 | +0.08(+0.15%) |
Jan 05, 2021 | 54.13 | 54.32 | 53.78 | 54.26 | 1,547,224 | +0.03(+0.05%) |
Jan 04, 2021 | 54.94 | 55.04 | 53.98 | 54.24 | 2,003,407 | +0.15(+0.28%) |
Dec 31, 2020 | 54.08 | 54.08 | 54.08 | 1,940,696 | -0.48(-0.89%) | |
Dec 30, 2020 | 54.22 | 54.86 | 54.19 | 54.57 | 1,940,696 | +0.69(+1.28%) |
Dec 29, 2020 | 53.87 | 54.14 | 53.58 | 53.88 | 2,503,008 | +0.93(+1.76%) |
Dec 28, 2020 | 52.69 | 53.26 | 52.68 | 52.95 | 1,257,189 | +0.37(+0.70%) |
Dec 24, 2020 | 52.45 | 52.65 | 52.27 | 52.58 | 410,477 | +0.26(+0.50%) |
Dec 23, 2020 | 52.24 | 52.61 | 52.03 | 52.32 | 1,461,464 | +0.33(+0.64%) |
Dec 22, 2020 | 52.24 | 52.25 | 51.73 | 51.99 | 1,771,775 | -0.04(-0.09%) |
Dec 21, 2020 | 51.66 | 52.08 | 51.18 | 52.03 | 2,013,967 | -0.65(-1.22%) |
Dec 18, 2020 | 52.82 | 52.89 | 52.50 | 52.68 | 3,100,902 | -0.42(-0.79%) |
Dec 17, 2020 | 52.87 | 53.16 | 52.77 | 53.10 | 2,816,040 | -0.11(-0.20%) |
Dec 16, 2020 | 52.39 | 53.33 | 52.35 | 53.21 | 2,331,300 | +0.95(+1.82%) |
Dec 15, 2020 | 52.30 | 52.46 | 51.88 | 52.26 | 2,329,039 | +0.14(+0.27%) |
Dec 14, 2020 | 52.56 | 52.81 | 52.05 | 52.11 | 2,299,226 | -0.74(-1.41%) |
Dec 11, 2020 | 52.27 | 52.88 | 52.27 | 52.86 | 1,820,699 | +0.34(+0.65%) |
Dec 10, 2020 | 52.71 | 52.96 | 52.34 | 52.52 | 2,597,049 | -0.11(-0.20%) |
Dec 09, 2020 | 52.17 | 52.71 | 52.01 | 52.62 | 3,368,090 | +0.14(+0.27%) |
Dec 08, 2020 | 51.75 | 52.55 | 51.63 | 52.48 | 2,245,729 | +0.51(+0.98%) |
Dec 07, 2020 | 51.89 | 52.03 | 51.43 | 51.97 | 2,619,698 | -0.42(-0.80%) |
Dec 04, 2020 | 51.93 | 52.53 | 51.88 | 52.39 | 3,081,037 | +0.44(+0.85%) |
Dec 03, 2020 | 52.23 | 52.44 | 51.63 | 51.95 | 4,162,093 | -1.01(-1.91%) |
Dec 02, 2020 | 52.61 | 52.99 | 52.32 | 52.96 | 3,364,590 | -0.59(-1.10%) |