Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.19 | 54.41 | 52.84 | 53.14 | 846,288 | -1.42(-2.60%) |
Feb 25, 2021 | 56.77 | 56.79 | 54.42 | 54.55 | 1,108,689 | -1.57(-2.80%) |
Feb 24, 2021 | 54.89 | 56.22 | 54.80 | 56.13 | 2,622,709 | +1.51(+2.76%) |
Feb 23, 2021 | 54.47 | 54.77 | 53.95 | 54.62 | 1,379,286 | +0.55(+1.01%) |
Feb 22, 2021 | 53.25 | 54.41 | 53.15 | 54.07 | 445,520 | +0.73(+1.36%) |
Feb 19, 2021 | 52.54 | 53.50 | 52.54 | 53.35 | 226,572 | +1.23(+2.35%) |
Feb 18, 2021 | 52.12 | 52.55 | 51.59 | 52.12 | 511,162 | -0.44(-0.83%) |
Feb 17, 2021 | 52.06 | 52.82 | 51.83 | 52.56 | 1,220,309 | +0.19(+0.36%) |
Feb 16, 2021 | 51.56 | 52.57 | 51.38 | 52.36 | 2,311,583 | +1.57(+3.09%) |
Feb 12, 2021 | 50.26 | 51.04 | 50.26 | 50.79 | 762,286 | +0.56(+1.12%) |
Feb 11, 2021 | 50.67 | 50.84 | 49.70 | 50.23 | 1,145,296 | -0.36(-0.72%) |
Feb 10, 2021 | 50.72 | 51.14 | 50.35 | 50.59 | 323,657 | -0.01(-0.02%) |
Feb 09, 2021 | 50.43 | 50.69 | 49.99 | 50.60 | 275,232 | +0.05(+0.09%) |
Feb 08, 2021 | 50.03 | 50.56 | 49.96 | 50.56 | 423,374 | +0.77(+1.55%) |
Feb 05, 2021 | 50.17 | 50.41 | 49.60 | 49.78 | 424,079 | +0.02(+0.04%) |
Feb 04, 2021 | 48.55 | 49.82 | 48.55 | 49.77 | 3,898,573 | +1.45(+3.01%) |
Feb 03, 2021 | 47.49 | 48.32 | 47.35 | 48.31 | 1,840,426 | +0.90(+1.90%) |
Feb 02, 2021 | 46.90 | 47.85 | 46.70 | 47.41 | 474,254 | +1.19(+2.57%) |
Feb 01, 2021 | 46.08 | 46.30 | 45.68 | 46.22 | 748,913 | +0.54(+1.17%) |
Jan 29, 2021 | 46.78 | 47.13 | 45.52 | 45.69 | 2,950,723 | -1.13(-2.41%) |
Jan 28, 2021 | 46.61 | 47.25 | 46.22 | 46.81 | 520,886 | +0.96(+2.10%) |
Jan 27, 2021 | 46.53 | 46.76 | 45.72 | 45.85 | 3,596,606 | -1.66(-3.50%) |
Jan 26, 2021 | 48.30 | 48.47 | 47.49 | 47.51 | 594,509 | -0.53(-1.10%) |
Jan 25, 2021 | 48.08 | 48.10 | 47.13 | 48.04 | 654,188 | -0.47(-0.97%) |
Jan 22, 2021 | 48.10 | 48.64 | 48.10 | 48.51 | 180,553 | -0.11(-0.22%) |
Jan 21, 2021 | 49.29 | 49.35 | 48.43 | 48.62 | 321,361 | -0.68(-1.38%) |
Jan 20, 2021 | 50.28 | 50.28 | 49.02 | 49.30 | 398,801 | -0.91(-1.81%) |
Jan 19, 2021 | 50.32 | 50.39 | 49.71 | 50.21 | 634,028 | +0.24(+0.47%) |
Jan 15, 2021 | 50.60 | 50.82 | 49.71 | 49.98 | 609,587 | -1.66(-3.22%) |
Jan 14, 2021 | 51.17 | 51.92 | 50.87 | 51.64 | 494,769 | +0.88(+1.74%) |
Jan 13, 2021 | 50.94 | 51.02 | 50.29 | 50.76 | 529,498 | -0.24(-0.46%) |
Jan 12, 2021 | 50.59 | 51.27 | 50.36 | 50.99 | 560,347 | +0.75(+1.50%) |
Jan 11, 2021 | 49.22 | 50.25 | 48.83 | 50.24 | 1,717,862 | +0.56(+1.13%) |
Jan 08, 2021 | 50.33 | 50.33 | 48.93 | 49.68 | 2,143,849 | -0.45(-0.91%) |
Jan 07, 2021 | 50.13 | 50.88 | 49.81 | 50.13 | 5,397,606 | +1.20(+2.45%) |
Jan 06, 2021 | 47.21 | 49.44 | 47.21 | 48.93 | 1,704,879 | +3.12(+6.82%) |
Jan 05, 2021 | 45.23 | 46.13 | 45.13 | 45.81 | 307,831 | +0.48(+1.06%) |
Jan 04, 2021 | 46.05 | 46.05 | 44.70 | 45.33 | 530,692 | -0.44(-0.95%) |
Dec 31, 2020 | 45.76 | 45.76 | 45.76 | 165,807 | +0.50(+1.10%) | |
Dec 30, 2020 | 44.94 | 45.29 | 44.87 | 45.26 | 165,807 | +0.40(+0.89%) |
Dec 29, 2020 | 45.43 | 45.43 | 44.76 | 44.86 | 162,998 | -0.37(-0.82%) |
Dec 28, 2020 | 45.33 | 45.72 | 44.99 | 45.23 | 242,730 | +0.29(+0.65%) |
Dec 24, 2020 | 45.37 | 45.37 | 44.51 | 44.94 | 287,233 | -0.20(-0.44%) |
Dec 23, 2020 | 44.26 | 45.41 | 44.26 | 45.14 | 739,706 | +1.27(+2.90%) |
Dec 22, 2020 | 44.46 | 44.52 | 43.87 | 43.87 | 292,600 | -0.49(-1.11%) |
Dec 21, 2020 | 44.25 | 44.66 | 43.52 | 44.36 | 1,647,568 | +0.74(+1.71%) |
Dec 18, 2020 | 44.24 | 44.24 | 43.33 | 43.62 | 155,411 | -0.48(-1.08%) |
Dec 17, 2020 | 44.22 | 44.34 | 43.78 | 44.10 | 180,658 | -0.11(-0.25%) |
Dec 16, 2020 | 44.19 | 44.26 | 43.76 | 44.20 | 163,634 | +0.21(+0.47%) |
Dec 15, 2020 | 43.69 | 44.12 | 43.23 | 44.00 | 525,577 | +0.74(+1.71%) |
Dec 14, 2020 | 44.58 | 44.65 | 43.19 | 43.26 | 194,063 | -0.68(-1.54%) |
Dec 11, 2020 | 43.92 | 44.03 | 43.40 | 43.93 | 207,732 | -0.58(-1.30%) |
Dec 10, 2020 | 43.96 | 44.58 | 43.75 | 44.51 | 300,965 | +0.26(+0.59%) |
Dec 09, 2020 | 44.60 | 44.81 | 44.08 | 44.25 | 325,657 | +0.05(+0.12%) |
Dec 08, 2020 | 43.87 | 44.36 | 43.78 | 44.20 | 312,913 | -0.10(-0.22%) |
Dec 07, 2020 | 44.31 | 44.43 | 43.74 | 44.29 | 588,597 | -0.23(-0.53%) |
Dec 04, 2020 | 44.28 | 44.66 | 44.10 | 44.53 | 234,225 | +0.68(+1.54%) |
Dec 03, 2020 | 43.83 | 44.13 | 43.41 | 43.85 | 268,733 | +0.06(+0.14%) |
Dec 02, 2020 | 42.94 | 43.88 | 42.84 | 43.79 | 366,366 | +0.69(+1.59%) |