Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.53 | 48.09 | 46.20 | 46.26 | 3,400,747 | -1.43(-3.00%) |
Feb 25, 2021 | 48.25 | 48.63 | 47.46 | 47.69 | 2,593,130 | -0.69(-1.43%) |
Feb 24, 2021 | 47.72 | 48.66 | 47.37 | 48.38 | 2,198,837 | +0.47(+0.98%) |
Feb 23, 2021 | 47.96 | 48.53 | 47.45 | 47.91 | 3,221,259 | +0.49(+1.03%) |
Feb 22, 2021 | 47.26 | 47.63 | 46.79 | 47.42 | 3,015,137 | +0.11(+0.24%) |
Feb 19, 2021 | 47.77 | 48.12 | 47.30 | 47.31 | 3,838,300 | -0.40(-0.84%) |
Feb 18, 2021 | 48.11 | 48.22 | 47.66 | 47.72 | 4,251,713 | -0.69(-1.42%) |
Feb 17, 2021 | 48.93 | 48.93 | 48.07 | 48.40 | 3,058,445 | -0.42(-0.86%) |
Feb 16, 2021 | 49.67 | 50.06 | 48.80 | 48.82 | 2,962,427 | -0.80(-1.61%) |
Feb 12, 2021 | 49.82 | 50.10 | 49.13 | 49.62 | 1,409,294 | -0.37(-0.74%) |
Feb 11, 2021 | 50.15 | 50.30 | 49.92 | 49.99 | 1,035,092 | -0.16(-0.32%) |
Feb 10, 2021 | 49.81 | 50.53 | 49.63 | 50.15 | 2,438,758 | +0.64(+1.30%) |
Feb 09, 2021 | 49.49 | 49.64 | 48.61 | 49.51 | 2,552,040 | +0.04(+0.09%) |
Feb 08, 2021 | 50.17 | 50.17 | 49.16 | 49.46 | 1,745,143 | -0.79(-1.57%) |
Feb 05, 2021 | 50.86 | 50.86 | 50.10 | 50.25 | 2,479,891 | -0.21(-0.41%) |
Feb 04, 2021 | 50.58 | 50.87 | 50.18 | 50.46 | 2,716,072 | -0.03(-0.07%) |
Feb 03, 2021 | 50.45 | 50.95 | 50.39 | 50.49 | 2,851,203 | -0.21(-0.41%) |
Feb 02, 2021 | 49.74 | 51.12 | 49.55 | 50.70 | 1,807,554 | +0.99(+2.00%) |
Feb 01, 2021 | 49.79 | 50.11 | 49.31 | 49.70 | 1,258,075 | -0.13(-0.26%) |
Jan 29, 2021 | 50.09 | 50.46 | 49.42 | 49.83 | 1,993,203 | -0.63(-1.24%) |
Jan 28, 2021 | 49.13 | 51.37 | 49.05 | 50.46 | 2,168,336 | +1.62(+3.32%) |
Jan 27, 2021 | 50.18 | 50.59 | 48.78 | 48.84 | 3,280,337 | -1.80(-3.55%) |
Jan 26, 2021 | 50.98 | 51.26 | 50.39 | 50.64 | 2,423,401 | -0.26(-0.50%) |
Jan 25, 2021 | 50.61 | 51.43 | 50.53 | 50.89 | 1,951,423 | +0.09(+0.17%) |
Jan 22, 2021 | 50.55 | 51.01 | 50.15 | 50.81 | 2,230,712 | -0.03(-0.05%) |
Jan 21, 2021 | 51.30 | 51.76 | 50.79 | 50.83 | 1,608,466 | -0.76(-1.48%) |
Jan 20, 2021 | 51.59 | 51.85 | 51.19 | 51.60 | 2,102,717 | -0.56(-1.07%) |
Jan 19, 2021 | 53.17 | 53.38 | 52.08 | 52.15 | 2,191,323 | -0.86(-1.62%) |
Jan 15, 2021 | 52.54 | 53.12 | 51.58 | 53.01 | 1,845,096 | +0.21(+0.39%) |
Jan 14, 2021 | 54.24 | 54.31 | 52.75 | 52.81 | 1,603,602 | -1.35(-2.48%) |
Jan 13, 2021 | 53.52 | 54.48 | 53.34 | 54.15 | 1,163,996 | +0.59(+1.10%) |
Jan 12, 2021 | 52.76 | 54.41 | 52.76 | 53.56 | 2,954,977 | +0.72(+1.36%) |
Jan 11, 2021 | 53.28 | 53.43 | 52.40 | 52.84 | 1,133,494 | -0.54(-1.01%) |
Jan 08, 2021 | 53.29 | 53.49 | 52.87 | 53.38 | 1,669,561 | +0.21(+0.40%) |
Jan 07, 2021 | 53.82 | 53.88 | 52.70 | 53.17 | 1,816,720 | -0.49(-0.91%) |
Jan 06, 2021 | 52.98 | 54.03 | 52.35 | 53.65 | 2,036,883 | +1.55(+2.98%) |
Jan 05, 2021 | 51.98 | 52.21 | 51.33 | 52.10 | 1,419,167 | +0.27(+0.53%) |
Jan 04, 2021 | 53.77 | 53.93 | 51.45 | 51.83 | 1,900,252 | -2.00(-3.71%) |
Dec 31, 2020 | 53.82 | 53.82 | 53.82 | 1,063,628 | +1.02(+1.93%) | |
Dec 30, 2020 | 52.75 | 53.23 | 52.66 | 52.81 | 1,063,628 | +0.10(+0.18%) |
Dec 29, 2020 | 53.13 | 53.42 | 52.52 | 52.71 | 998,713 | -0.23(-0.43%) |
Dec 28, 2020 | 52.81 | 53.55 | 52.69 | 52.94 | 949,632 | +0.22(+0.42%) |
Dec 24, 2020 | 52.33 | 52.75 | 51.72 | 52.72 | 450,880 | +0.75(+1.45%) |
Dec 23, 2020 | 52.28 | 52.66 | 51.95 | 51.96 | 1,800,726 | -0.02(-0.03%) |
Dec 22, 2020 | 52.40 | 52.40 | 51.68 | 51.98 | 1,230,867 | -0.47(-0.90%) |
Dec 21, 2020 | 52.33 | 52.77 | 51.24 | 52.45 | 2,572,505 | -0.56(-1.06%) |
Dec 18, 2020 | 53.33 | 53.80 | 52.56 | 53.01 | 4,385,994 | -0.31(-0.57%) |
Dec 17, 2020 | 53.28 | 53.68 | 53.17 | 53.32 | 1,680,696 | +0.17(+0.32%) |
Dec 16, 2020 | 53.96 | 54.11 | 53.03 | 53.15 | 1,784,522 | -0.90(-1.66%) |
Dec 15, 2020 | 52.97 | 54.06 | 52.87 | 54.05 | 2,195,230 | +1.27(+2.41%) |
Dec 14, 2020 | 53.40 | 53.66 | 52.71 | 52.78 | 1,667,612 | -0.46(-0.86%) |
Dec 11, 2020 | 53.31 | 53.76 | 53.08 | 53.23 | 1,935,292 | -0.07(-0.13%) |
Dec 10, 2020 | 53.40 | 53.41 | 52.74 | 53.30 | 1,651,726 | -0.03(-0.05%) |
Dec 09, 2020 | 52.63 | 53.41 | 52.62 | 53.33 | 1,692,709 | +0.86(+1.65%) |
Dec 08, 2020 | 52.07 | 52.73 | 52.00 | 52.46 | 1,730,769 | -0.04(-0.08%) |
Dec 07, 2020 | 51.96 | 52.72 | 51.82 | 52.51 | 1,709,373 | +0.09(+0.18%) |
Dec 04, 2020 | 52.35 | 52.68 | 51.84 | 52.41 | 1,383,784 | +0.25(+0.47%) |
Dec 03, 2020 | 52.60 | 53.20 | 52.05 | 52.17 | 2,262,053 | -0.55(-1.05%) |
Dec 02, 2020 | 52.59 | 52.73 | 51.77 | 52.72 | 2,052,662 | +0.12(+0.23%) |