Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.60 | 49.14 | 47.36 | 47.54 | 3,938,705 | -0.05(-0.11%) |
Feb 25, 2021 | 48.26 | 49.25 | 47.41 | 47.59 | 3,548,510 | -0.76(-1.58%) |
Feb 24, 2021 | 48.09 | 48.51 | 47.82 | 48.35 | 1,970,727 | +0.18(+0.37%) |
Feb 23, 2021 | 46.98 | 48.26 | 46.95 | 48.18 | 2,663,402 | +1.72(+3.70%) |
Feb 22, 2021 | 48.04 | 48.18 | 46.02 | 46.46 | 2,740,972 | -1.61(-3.36%) |
Feb 19, 2021 | 49.02 | 49.18 | 47.99 | 48.07 | 1,497,955 | -0.88(-1.79%) |
Feb 18, 2021 | 48.72 | 49.28 | 48.53 | 48.95 | 1,719,827 | +0.37(+0.77%) |
Feb 17, 2021 | 48.51 | 48.73 | 48.20 | 48.58 | 1,304,423 | +0.34(+0.70%) |
Feb 16, 2021 | 48.31 | 48.49 | 47.99 | 48.24 | 1,569,051 | -0.01(-0.02%) |
Feb 12, 2021 | 48.41 | 48.78 | 48.08 | 48.25 | 902,067 | -0.26(-0.53%) |
Feb 11, 2021 | 48.84 | 49.07 | 48.41 | 48.50 | 1,024,160 | -0.55(-1.12%) |
Feb 10, 2021 | 49.00 | 49.17 | 48.71 | 49.05 | 1,128,759 | +0.57(+1.17%) |
Feb 09, 2021 | 48.13 | 48.50 | 47.65 | 48.49 | 689,166 | +0.43(+0.89%) |
Feb 08, 2021 | 48.60 | 48.84 | 47.88 | 48.06 | 1,352,783 | -0.59(-1.22%) |
Feb 05, 2021 | 48.94 | 49.09 | 48.47 | 48.65 | 2,247,949 | -0.10(-0.20%) |
Feb 04, 2021 | 47.46 | 48.78 | 47.09 | 48.75 | 1,851,578 | +1.21(+2.54%) |
Feb 03, 2021 | 47.52 | 48.00 | 47.33 | 47.55 | 1,633,748 | -0.20(-0.43%) |
Feb 02, 2021 | 47.80 | 48.92 | 47.60 | 47.75 | 2,032,217 | +0.12(+0.24%) |
Feb 01, 2021 | 47.78 | 48.09 | 47.16 | 47.64 | 1,542,510 | +0.01(+0.02%) |
Jan 29, 2021 | 47.48 | 48.34 | 47.19 | 47.63 | 4,890,073 | -0.10(-0.20%) |
Jan 28, 2021 | 47.06 | 48.66 | 46.84 | 47.72 | 2,121,798 | +0.99(+2.12%) |
Jan 27, 2021 | 47.29 | 47.83 | 46.45 | 46.73 | 2,172,769 | -0.73(-1.53%) |
Jan 26, 2021 | 48.18 | 48.23 | 47.06 | 47.46 | 1,884,913 | -0.64(-1.33%) |
Jan 25, 2021 | 47.42 | 48.19 | 47.11 | 48.10 | 3,163,236 | +0.41(+0.85%) |
Jan 22, 2021 | 47.25 | 48.22 | 47.06 | 47.69 | 2,898,439 | +0.20(+0.41%) |
Jan 21, 2021 | 47.46 | 47.62 | 47.18 | 47.49 | 1,921,190 | -0.27(-0.58%) |
Jan 20, 2021 | 47.12 | 47.93 | 46.98 | 47.77 | 1,199,066 | +0.45(+0.96%) |
Jan 19, 2021 | 48.38 | 48.38 | 47.23 | 47.32 | 1,589,753 | -0.82(-1.69%) |
Jan 15, 2021 | 47.02 | 48.33 | 46.84 | 48.13 | 1,954,855 | +0.88(+1.86%) |
Jan 14, 2021 | 48.22 | 48.22 | 47.12 | 47.25 | 1,130,859 | -0.84(-1.75%) |
Jan 13, 2021 | 47.03 | 48.28 | 46.97 | 48.10 | 1,354,700 | +1.21(+2.59%) |
Jan 12, 2021 | 46.48 | 47.04 | 46.25 | 46.88 | 1,867,972 | +0.40(+0.86%) |
Jan 11, 2021 | 46.75 | 47.13 | 46.21 | 46.48 | 2,111,846 | -0.50(-1.06%) |
Jan 08, 2021 | 46.89 | 47.17 | 46.35 | 46.98 | 2,131,524 | -0.20(-0.43%) |
Jan 07, 2021 | 48.48 | 48.64 | 47.08 | 47.18 | 2,843,643 | -1.32(-2.72%) |
Jan 06, 2021 | 48.02 | 48.69 | 47.58 | 48.50 | 3,049,821 | +0.96(+2.01%) |
Jan 05, 2021 | 47.68 | 47.95 | 47.18 | 47.55 | 1,460,830 | -0.10(-0.20%) |
Jan 04, 2021 | 49.07 | 49.32 | 47.46 | 47.64 | 1,765,456 | -1.56(-3.17%) |
Dec 31, 2020 | 49.20 | 49.20 | 49.20 | 4,594,387 | +1.28(+2.66%) | |
Dec 30, 2020 | 47.77 | 48.26 | 47.54 | 47.93 | 4,594,387 | +0.10(+0.20%) |
Dec 29, 2020 | 47.83 | 48.18 | 47.56 | 47.83 | 3,291,309 | +0.12(+0.24%) |
Dec 28, 2020 | 47.75 | 47.92 | 47.30 | 47.72 | 3,672,601 | +0.35(+0.75%) |
Dec 24, 2020 | 46.91 | 47.52 | 46.12 | 47.36 | 1,287,668 | +0.58(+1.23%) |
Dec 23, 2020 | 46.96 | 47.46 | 46.76 | 46.78 | 5,244,115 | +0.12(+0.25%) |
Dec 22, 2020 | 46.80 | 46.98 | 46.37 | 46.67 | 3,539,969 | -0.12(-0.25%) |
Dec 21, 2020 | 46.92 | 47.29 | 45.99 | 46.78 | 5,890,523 | -0.51(-1.07%) |
Dec 18, 2020 | 47.87 | 48.09 | 47.11 | 47.29 | 2,527,165 | -0.61(-1.28%) |
Dec 17, 2020 | 48.01 | 48.30 | 47.48 | 47.90 | 1,965,619 | +0.33(+0.69%) |
Dec 16, 2020 | 48.63 | 49.08 | 47.42 | 47.57 | 2,004,227 | -0.88(-1.81%) |
Dec 15, 2020 | 48.44 | 49.02 | 48.05 | 48.45 | 1,926,877 | +0.22(+0.46%) |
Dec 14, 2020 | 49.45 | 49.90 | 48.23 | 48.23 | 1,347,634 | -0.64(-1.31%) |
Dec 11, 2020 | 48.75 | 49.06 | 48.45 | 48.87 | 1,327,041 | +0.03(+0.05%) |
Dec 10, 2020 | 49.13 | 49.27 | 48.81 | 48.84 | 2,612,264 | -0.35(-0.72%) |
Dec 09, 2020 | 49.01 | 49.32 | 48.89 | 49.20 | 1,668,994 | +0.04(+0.07%) |
Dec 08, 2020 | 49.28 | 49.50 | 48.83 | 49.16 | 3,000,280 | +0.30(+0.62%) |
Dec 07, 2020 | 48.65 | 49.07 | 48.46 | 48.86 | 846,848 | +0.18(+0.36%) |
Dec 04, 2020 | 49.16 | 49.30 | 48.50 | 48.68 | 941,214 | -0.51(-1.05%) |
Dec 03, 2020 | 49.44 | 49.68 | 48.97 | 49.20 | 1,854,993 | -0.53(-1.07%) |
Dec 02, 2020 | 48.87 | 49.75 | 48.65 | 49.73 | 1,491,477 | +0.48(+0.97%) |