Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.94 | 51.42 | 49.98 | 50.03 | 3,973,293 | -0.91(-1.79%) |
Feb 25, 2021 | 51.72 | 52.76 | 50.51 | 50.94 | 3,906,119 | -0.65(-1.25%) |
Feb 24, 2021 | 51.55 | 51.81 | 51.22 | 51.59 | 4,343,580 | -0.01(-0.02%) |
Feb 23, 2021 | 51.78 | 51.96 | 50.87 | 51.59 | 4,720,496 | +0.23(+0.45%) |
Feb 22, 2021 | 50.67 | 51.60 | 50.53 | 51.36 | 4,292,845 | +0.84(+1.65%) |
Feb 19, 2021 | 50.63 | 51.36 | 50.48 | 50.53 | 3,349,122 | +0.14(+0.28%) |
Feb 18, 2021 | 50.96 | 51.06 | 50.32 | 50.39 | 3,876,084 | -0.69(-1.36%) |
Feb 17, 2021 | 50.96 | 51.24 | 50.53 | 51.08 | 2,262,528 | +0.05(+0.10%) |
Feb 16, 2021 | 51.85 | 51.95 | 50.68 | 51.03 | 3,261,796 | -0.63(-1.22%) |
Feb 12, 2021 | 51.79 | 52.21 | 51.36 | 51.66 | 2,186,723 | -0.39(-0.75%) |
Feb 11, 2021 | 51.82 | 52.13 | 51.60 | 52.05 | 2,565,951 | +0.36(+0.69%) |
Feb 10, 2021 | 51.38 | 52.51 | 51.24 | 51.69 | 4,174,282 | +0.63(+1.23%) |
Feb 09, 2021 | 50.44 | 51.11 | 50.37 | 51.06 | 2,582,102 | +0.69(+1.38%) |
Feb 08, 2021 | 50.63 | 50.70 | 50.27 | 50.37 | 2,310,134 | -0.23(-0.46%) |
Feb 05, 2021 | 50.57 | 50.81 | 50.44 | 50.60 | 1,906,944 | +0.19(+0.38%) |
Feb 04, 2021 | 50.10 | 50.82 | 50.01 | 50.41 | 2,292,942 | +0.41(+0.81%) |
Feb 03, 2021 | 49.67 | 50.13 | 49.34 | 50.01 | 2,780,343 | +0.12(+0.23%) |
Feb 02, 2021 | 49.76 | 50.27 | 49.46 | 49.89 | 2,759,793 | +0.13(+0.27%) |
Feb 01, 2021 | 49.17 | 49.82 | 48.67 | 49.76 | 2,939,326 | +0.91(+1.86%) |
Jan 29, 2021 | 49.67 | 50.37 | 48.71 | 48.85 | 5,702,093 | -1.37(-2.73%) |
Jan 28, 2021 | 49.64 | 50.88 | 49.57 | 50.22 | 3,677,237 | +0.49(+0.98%) |
Jan 27, 2021 | 49.64 | 50.40 | 49.52 | 49.73 | 4,165,990 | -0.26(-0.51%) |
Jan 26, 2021 | 49.80 | 50.41 | 49.66 | 49.99 | 2,963,492 | +0.24(+0.48%) |
Jan 25, 2021 | 49.43 | 50.50 | 49.13 | 49.75 | 4,389,164 | +0.44(+0.90%) |
Jan 22, 2021 | 48.54 | 49.39 | 48.40 | 49.30 | 3,415,463 | +0.62(+1.27%) |
Jan 21, 2021 | 48.19 | 49.00 | 47.93 | 48.68 | 3,095,991 | +0.09(+0.19%) |
Jan 20, 2021 | 47.95 | 48.76 | 47.80 | 48.59 | 3,084,039 | +0.69(+1.44%) |
Jan 19, 2021 | 48.61 | 48.61 | 47.60 | 47.90 | 4,004,574 | -0.42(-0.87%) |
Jan 15, 2021 | 47.83 | 48.54 | 47.28 | 48.32 | 3,953,028 | +0.68(+1.42%) |
Jan 14, 2021 | 47.91 | 47.97 | 47.51 | 47.65 | 3,537,408 | +0.04(+0.09%) |
Jan 13, 2021 | 47.98 | 48.49 | 47.39 | 47.60 | 5,192,270 | -0.02(-0.05%) |
Jan 12, 2021 | 47.00 | 47.74 | 46.96 | 47.63 | 14,341,186 | -1.33(-2.71%) |
Jan 11, 2021 | 49.09 | 49.29 | 48.82 | 48.96 | 3,083,892 | -0.26(-0.54%) |
Jan 08, 2021 | 48.61 | 49.32 | 48.49 | 49.22 | 3,881,660 | +0.69(+1.43%) |
Jan 07, 2021 | 49.24 | 49.25 | 48.25 | 48.53 | 5,057,654 | -0.62(-1.26%) |
Jan 06, 2021 | 49.93 | 49.99 | 48.90 | 49.15 | 5,025,288 | -0.42(-0.85%) |
Jan 05, 2021 | 49.43 | 50.05 | 49.38 | 49.57 | 3,294,495 | +0.25(+0.50%) |
Jan 04, 2021 | 51.23 | 51.30 | 49.29 | 49.32 | 4,662,056 | -1.90(-3.72%) |
Dec 31, 2020 | 51.22 | 51.22 | 51.22 | 1,706,435 | +0.93(+1.84%) | |
Dec 30, 2020 | 50.08 | 50.88 | 49.99 | 50.30 | 1,712,990 | +0.25(+0.51%) |
Dec 29, 2020 | 50.70 | 51.09 | 49.93 | 50.04 | 1,918,155 | -0.66(-1.30%) |
Dec 28, 2020 | 50.11 | 50.79 | 50.03 | 50.70 | 2,313,208 | +0.56(+1.11%) |
Dec 24, 2020 | 49.79 | 50.16 | 49.48 | 50.14 | 941,337 | +0.52(+1.04%) |
Dec 23, 2020 | 50.04 | 50.42 | 49.57 | 49.62 | 2,524,487 | -0.39(-0.77%) |
Dec 22, 2020 | 49.15 | 50.01 | 48.85 | 50.01 | 2,782,840 | +0.95(+1.94%) |
Dec 21, 2020 | 48.65 | 49.06 | 48.19 | 49.06 | 3,506,658 | +0.21(+0.42%) |
Dec 18, 2020 | 49.96 | 50.51 | 48.65 | 48.85 | 6,791,736 | -1.24(-2.47%) |
Dec 17, 2020 | 50.62 | 50.70 | 50.00 | 50.09 | 3,437,895 | -0.26(-0.52%) |
Dec 16, 2020 | 50.71 | 50.97 | 50.30 | 50.35 | 2,787,165 | -0.33(-0.65%) |
Dec 15, 2020 | 49.96 | 50.68 | 49.54 | 50.68 | 2,934,447 | +0.93(+1.86%) |
Dec 14, 2020 | 49.98 | 50.80 | 49.59 | 49.75 | 4,070,146 | +0.13(+0.26%) |
Dec 11, 2020 | 49.24 | 49.74 | 49.15 | 49.62 | 3,727,456 | +0.44(+0.88%) |
Dec 10, 2020 | 49.58 | 49.75 | 49.11 | 49.19 | 4,208,448 | -0.62(-1.25%) |
Dec 09, 2020 | 49.61 | 50.30 | 49.40 | 49.81 | 5,579,899 | +0.24(+0.48%) |
Dec 08, 2020 | 49.79 | 50.16 | 49.56 | 49.57 | 3,249,832 | -0.29(-0.58%) |
Dec 07, 2020 | 50.26 | 50.35 | 49.75 | 49.86 | 2,846,677 | -0.42(-0.83%) |
Dec 04, 2020 | 50.53 | 50.80 | 49.98 | 50.28 | 2,298,027 | +0.14(+0.28%) |
Dec 03, 2020 | 49.93 | 50.63 | 49.80 | 50.14 | 2,180,143 | +0.25(+0.51%) |
Dec 02, 2020 | 49.64 | 50.10 | 49.27 | 49.88 | 2,441,225 | +0.34(+0.68%) |