Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.11 | 48.65 | 46.88 | 47.06 | 3,978,977 | -0.05(-0.11%) |
Feb 25, 2021 | 47.77 | 48.75 | 46.93 | 47.11 | 3,584,793 | -0.75(-1.58%) |
Feb 24, 2021 | 47.60 | 48.02 | 47.34 | 47.86 | 1,990,878 | +0.18(+0.37%) |
Feb 23, 2021 | 46.50 | 47.78 | 46.48 | 47.69 | 2,690,634 | +1.70(+3.70%) |
Feb 22, 2021 | 47.56 | 47.69 | 45.56 | 45.99 | 2,768,998 | -1.60(-3.36%) |
Feb 19, 2021 | 48.52 | 48.68 | 47.50 | 47.58 | 1,513,272 | -0.87(-1.79%) |
Feb 18, 2021 | 48.22 | 48.79 | 48.04 | 48.45 | 1,737,412 | +0.37(+0.77%) |
Feb 17, 2021 | 48.02 | 48.23 | 47.72 | 48.08 | 1,317,760 | +0.33(+0.70%) |
Feb 16, 2021 | 47.82 | 48.00 | 47.50 | 47.75 | 1,585,094 | -0.01(-0.02%) |
Feb 12, 2021 | 47.92 | 48.29 | 47.59 | 47.76 | 911,291 | -0.25(-0.53%) |
Feb 11, 2021 | 48.35 | 48.57 | 47.92 | 48.01 | 1,034,632 | -0.54(-1.12%) |
Feb 10, 2021 | 48.50 | 48.67 | 48.22 | 48.56 | 1,140,300 | +0.56(+1.17%) |
Feb 09, 2021 | 47.64 | 48.01 | 47.17 | 48.00 | 696,213 | +0.42(+0.89%) |
Feb 08, 2021 | 48.11 | 48.35 | 47.40 | 47.57 | 1,366,615 | -0.59(-1.22%) |
Feb 05, 2021 | 48.44 | 48.59 | 47.98 | 48.16 | 2,270,933 | -0.10(-0.20%) |
Feb 04, 2021 | 46.98 | 48.29 | 46.62 | 48.26 | 1,870,510 | +1.19(+2.54%) |
Feb 03, 2021 | 47.04 | 47.51 | 46.86 | 47.07 | 1,650,453 | -0.20(-0.43%) |
Feb 02, 2021 | 47.31 | 48.43 | 47.12 | 47.27 | 2,052,996 | +0.11(+0.24%) |
Feb 01, 2021 | 47.29 | 47.60 | 46.68 | 47.15 | 1,558,282 | +0.01(+0.02%) |
Jan 29, 2021 | 47.00 | 47.86 | 46.71 | 47.14 | 4,940,073 | -0.10(-0.20%) |
Jan 28, 2021 | 46.58 | 48.17 | 46.36 | 47.24 | 2,143,493 | +0.98(+2.12%) |
Jan 27, 2021 | 46.81 | 47.35 | 45.98 | 46.26 | 2,194,985 | -0.72(-1.53%) |
Jan 26, 2021 | 47.69 | 47.74 | 46.58 | 46.98 | 1,904,185 | -0.63(-1.33%) |
Jan 25, 2021 | 46.94 | 47.71 | 46.64 | 47.61 | 3,195,579 | +0.40(+0.85%) |
Jan 22, 2021 | 46.77 | 47.73 | 46.59 | 47.21 | 2,928,075 | +0.19(+0.41%) |
Jan 21, 2021 | 46.98 | 47.14 | 46.71 | 47.01 | 1,940,834 | -0.27(-0.58%) |
Jan 20, 2021 | 46.64 | 47.44 | 46.50 | 47.28 | 1,211,326 | +0.45(+0.96%) |
Jan 19, 2021 | 47.89 | 47.89 | 46.75 | 46.84 | 1,606,008 | -0.81(-1.69%) |
Jan 15, 2021 | 46.55 | 47.84 | 46.36 | 47.64 | 1,974,843 | +0.87(+1.86%) |
Jan 14, 2021 | 47.73 | 47.73 | 46.64 | 46.78 | 1,142,422 | -0.83(-1.75%) |
Jan 13, 2021 | 46.56 | 47.79 | 46.49 | 47.61 | 1,368,551 | +1.20(+2.59%) |
Jan 12, 2021 | 46.01 | 46.57 | 45.78 | 46.41 | 1,887,072 | +0.39(+0.86%) |
Jan 11, 2021 | 46.28 | 46.65 | 45.74 | 46.01 | 2,133,440 | -0.49(-1.06%) |
Jan 08, 2021 | 46.42 | 46.70 | 45.88 | 46.50 | 2,153,318 | -0.20(-0.43%) |
Jan 07, 2021 | 47.99 | 48.14 | 46.60 | 46.71 | 2,872,718 | -1.31(-2.72%) |
Jan 06, 2021 | 47.53 | 48.20 | 47.10 | 48.01 | 3,081,004 | +0.95(+2.01%) |
Jan 05, 2021 | 47.20 | 47.46 | 46.71 | 47.07 | 1,475,767 | -0.10(-0.20%) |
Jan 04, 2021 | 48.57 | 48.82 | 46.98 | 47.16 | 1,783,508 | -1.54(-3.17%) |
Dec 31, 2020 | 48.71 | 48.71 | 48.71 | 4,641,364 | +1.26(+2.66%) | |
Dec 30, 2020 | 47.28 | 47.78 | 47.06 | 47.44 | 4,641,364 | +0.10(+0.20%) |
Dec 29, 2020 | 47.35 | 47.69 | 47.08 | 47.35 | 3,324,962 | +0.11(+0.24%) |
Dec 28, 2020 | 47.27 | 47.43 | 46.82 | 47.23 | 3,710,152 | +0.35(+0.75%) |
Dec 24, 2020 | 46.43 | 47.04 | 45.65 | 46.88 | 1,300,834 | +0.57(+1.23%) |
Dec 23, 2020 | 46.49 | 46.98 | 46.28 | 46.31 | 5,297,735 | +0.11(+0.25%) |
Dec 22, 2020 | 46.33 | 46.50 | 45.90 | 46.20 | 3,576,164 | -0.11(-0.25%) |
Dec 21, 2020 | 46.44 | 46.81 | 45.52 | 46.31 | 5,950,752 | -0.50(-1.07%) |
Dec 18, 2020 | 47.38 | 47.60 | 46.64 | 46.81 | 2,553,005 | -0.61(-1.28%) |
Dec 17, 2020 | 47.52 | 47.82 | 47.00 | 47.42 | 1,985,717 | +0.32(+0.69%) |
Dec 16, 2020 | 48.14 | 48.58 | 46.94 | 47.09 | 2,024,719 | -0.87(-1.81%) |
Dec 15, 2020 | 47.95 | 48.52 | 47.57 | 47.96 | 1,946,579 | +0.22(+0.46%) |
Dec 14, 2020 | 48.95 | 49.40 | 47.74 | 47.74 | 1,361,413 | -0.63(-1.31%) |
Dec 11, 2020 | 48.26 | 48.57 | 47.96 | 48.37 | 1,340,609 | +0.03(+0.05%) |
Dec 10, 2020 | 48.64 | 48.77 | 48.31 | 48.35 | 2,638,974 | -0.35(-0.72%) |
Dec 09, 2020 | 48.51 | 48.82 | 48.40 | 48.70 | 1,686,059 | +0.04(+0.07%) |
Dec 08, 2020 | 48.78 | 49.00 | 48.34 | 48.66 | 3,030,958 | +0.30(+0.62%) |
Dec 07, 2020 | 48.16 | 48.57 | 47.97 | 48.36 | 855,506 | +0.18(+0.36%) |
Dec 04, 2020 | 48.66 | 48.80 | 48.00 | 48.19 | 950,838 | -0.51(-1.05%) |
Dec 03, 2020 | 48.93 | 49.18 | 48.48 | 48.70 | 1,873,960 | -0.53(-1.07%) |
Dec 02, 2020 | 48.37 | 49.24 | 48.16 | 49.22 | 1,506,727 | +0.47(+0.97%) |