Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.44 | 47.48 | 46.63 | 46.70 | 4,138,871 | -1.57(-3.25%) |
Feb 25, 2021 | 48.35 | 48.75 | 47.94 | 48.27 | 5,830,178 | +0.06(+0.12%) |
Feb 24, 2021 | 47.87 | 48.43 | 47.87 | 48.21 | 4,603,592 | -1.03(-2.09%) |
Feb 23, 2021 | 48.27 | 49.48 | 48.27 | 49.24 | 4,522,638 | +0.99(+2.04%) |
Feb 22, 2021 | 48.09 | 48.50 | 47.87 | 48.26 | 2,900,509 | -0.06(-0.13%) |
Feb 19, 2021 | 49.08 | 49.12 | 48.31 | 48.32 | 1,717,768 | -1.10(-2.23%) |
Feb 18, 2021 | 49.14 | 49.48 | 48.94 | 49.42 | 1,804,569 | +0.50(+1.02%) |
Feb 17, 2021 | 48.85 | 49.11 | 48.77 | 48.92 | 2,140,485 | -0.60(-1.22%) |
Feb 16, 2021 | 49.62 | 49.70 | 49.27 | 49.53 | 2,270,677 | +0.61(+1.25%) |
Feb 12, 2021 | 48.15 | 48.92 | 48.13 | 48.91 | 2,138,460 | +0.62(+1.29%) |
Feb 11, 2021 | 47.95 | 48.30 | 47.79 | 48.29 | 4,321,662 | +0.09(+0.18%) |
Feb 10, 2021 | 48.75 | 48.91 | 48.17 | 48.20 | 4,031,117 | -0.20(-0.42%) |
Feb 09, 2021 | 48.16 | 48.72 | 48.01 | 48.41 | 5,419,155 | -0.48(-0.98%) |
Feb 08, 2021 | 48.85 | 48.98 | 48.26 | 48.89 | 5,129,673 | +0.00(+0.00%) |
Feb 05, 2021 | 49.08 | 49.26 | 48.69 | 48.89 | 4,764,240 | -0.74(-1.49%) |
Feb 04, 2021 | 49.98 | 50.17 | 49.21 | 49.62 | 5,491,974 | -3.07(-5.82%) |
Feb 03, 2021 | 52.70 | 52.75 | 52.29 | 52.69 | 1,528,817 | +0.53(+1.02%) |
Feb 02, 2021 | 52.16 | 52.33 | 51.93 | 52.16 | 1,172,664 | +0.28(+0.55%) |
Feb 01, 2021 | 52.02 | 52.22 | 51.86 | 51.87 | 1,334,804 | +0.04(+0.07%) |
Jan 29, 2021 | 51.78 | 52.06 | 51.70 | 51.84 | 2,269,800 | -0.66(-1.25%) |
Jan 28, 2021 | 52.61 | 53.00 | 52.44 | 52.49 | 1,502,740 | -0.23(-0.44%) |
Jan 27, 2021 | 53.31 | 53.50 | 52.66 | 52.73 | 2,060,381 | -1.39(-2.56%) |
Jan 26, 2021 | 54.01 | 54.14 | 53.73 | 54.11 | 1,425,178 | -0.06(-0.11%) |
Jan 25, 2021 | 53.37 | 54.33 | 53.30 | 54.17 | 1,552,609 | +1.16(+2.20%) |
Jan 22, 2021 | 53.13 | 53.33 | 52.90 | 53.01 | 1,109,127 | -0.23(-0.43%) |
Jan 21, 2021 | 53.06 | 53.37 | 52.99 | 53.24 | 1,511,354 | +0.33(+0.62%) |
Jan 20, 2021 | 52.83 | 53.06 | 52.66 | 52.91 | 1,281,242 | +0.15(+0.29%) |
Jan 19, 2021 | 53.18 | 53.23 | 52.76 | 52.76 | 1,848,049 | -0.27(-0.50%) |
Jan 15, 2021 | 52.95 | 53.28 | 52.74 | 53.03 | 2,075,098 | -0.14(-0.27%) |
Jan 14, 2021 | 52.74 | 53.38 | 52.57 | 53.17 | 1,933,398 | +0.60(+1.13%) |
Jan 13, 2021 | 52.41 | 52.84 | 52.35 | 52.57 | 2,375,330 | +0.07(+0.14%) |
Jan 12, 2021 | 52.28 | 52.60 | 52.13 | 52.50 | 1,646,600 | -0.38(-0.72%) |
Jan 11, 2021 | 53.10 | 53.23 | 52.57 | 52.89 | 1,791,321 | -0.90(-1.67%) |
Jan 08, 2021 | 53.24 | 53.84 | 52.83 | 53.78 | 3,761,467 | +0.63(+1.19%) |
Jan 07, 2021 | 53.53 | 53.69 | 52.91 | 53.15 | 2,724,700 | -0.74(-1.37%) |
Jan 06, 2021 | 53.86 | 54.39 | 53.82 | 53.89 | 2,305,981 | +0.08(+0.15%) |
Jan 05, 2021 | 53.68 | 53.86 | 53.33 | 53.81 | 1,560,272 | +0.03(+0.05%) |
Jan 04, 2021 | 54.48 | 54.58 | 53.53 | 53.78 | 2,020,302 | +0.15(+0.28%) |
Dec 31, 2020 | 53.63 | 53.63 | 53.63 | 1,957,062 | -0.48(-0.89%) | |
Dec 30, 2020 | 53.77 | 54.41 | 53.74 | 54.11 | 1,957,062 | +0.68(+1.28%) |
Dec 29, 2020 | 53.42 | 53.69 | 53.13 | 53.43 | 2,524,116 | +0.92(+1.76%) |
Dec 28, 2020 | 52.25 | 52.81 | 52.24 | 52.50 | 1,267,791 | +0.36(+0.70%) |
Dec 24, 2020 | 52.01 | 52.21 | 51.83 | 52.14 | 413,939 | +0.26(+0.50%) |
Dec 23, 2020 | 51.80 | 52.17 | 51.60 | 51.88 | 1,473,789 | +0.33(+0.64%) |
Dec 22, 2020 | 51.80 | 51.81 | 51.30 | 51.55 | 1,786,717 | -0.04(-0.09%) |
Dec 21, 2020 | 51.22 | 51.64 | 50.75 | 51.60 | 2,030,951 | -0.64(-1.22%) |
Dec 18, 2020 | 52.38 | 52.45 | 52.06 | 52.24 | 3,127,053 | -0.42(-0.79%) |
Dec 17, 2020 | 52.42 | 52.72 | 52.33 | 52.65 | 2,839,788 | -0.11(-0.20%) |
Dec 16, 2020 | 51.95 | 52.89 | 51.92 | 52.76 | 2,350,960 | +0.94(+1.82%) |
Dec 15, 2020 | 51.86 | 52.02 | 51.45 | 51.82 | 2,348,680 | +0.14(+0.27%) |
Dec 14, 2020 | 52.12 | 52.37 | 51.61 | 51.68 | 2,318,616 | -0.74(-1.41%) |
Dec 11, 2020 | 51.84 | 52.44 | 51.83 | 52.41 | 1,836,053 | +0.34(+0.65%) |
Dec 10, 2020 | 52.27 | 52.51 | 51.90 | 52.08 | 2,618,951 | -0.11(-0.20%) |
Dec 09, 2020 | 51.73 | 52.27 | 51.57 | 52.18 | 3,396,493 | +0.14(+0.27%) |
Dec 08, 2020 | 51.31 | 52.11 | 51.20 | 52.04 | 2,264,668 | +0.51(+0.98%) |
Dec 07, 2020 | 51.46 | 51.60 | 51.00 | 51.54 | 2,641,790 | -0.42(-0.80%) |
Dec 04, 2020 | 51.50 | 52.09 | 51.45 | 51.95 | 3,107,020 | +0.44(+0.85%) |
Dec 03, 2020 | 51.79 | 52.01 | 51.20 | 51.52 | 4,197,192 | -1.00(-1.91%) |
Dec 02, 2020 | 52.17 | 52.55 | 51.88 | 52.52 | 3,392,964 | -0.59(-1.10%) |