Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.05 | 48.62 | 46.70 | 46.77 | 3,363,921 | -1.45(-3.00%) |
Feb 25, 2021 | 48.78 | 49.16 | 47.98 | 48.21 | 2,565,049 | -0.70(-1.43%) |
Feb 24, 2021 | 48.24 | 49.19 | 47.89 | 48.91 | 2,175,026 | +0.48(+0.98%) |
Feb 23, 2021 | 48.49 | 49.06 | 47.97 | 48.44 | 3,186,376 | +0.49(+1.03%) |
Feb 22, 2021 | 47.78 | 48.15 | 47.30 | 47.94 | 2,982,487 | +0.11(+0.24%) |
Feb 19, 2021 | 48.29 | 48.65 | 47.81 | 47.83 | 3,796,735 | -0.41(-0.84%) |
Feb 18, 2021 | 48.64 | 48.75 | 48.19 | 48.24 | 4,205,671 | -0.69(-1.42%) |
Feb 17, 2021 | 49.47 | 49.47 | 48.59 | 48.93 | 3,025,325 | -0.42(-0.86%) |
Feb 16, 2021 | 50.21 | 50.61 | 49.34 | 49.36 | 2,930,347 | -0.81(-1.61%) |
Feb 12, 2021 | 50.37 | 50.65 | 49.67 | 50.16 | 1,394,033 | -0.37(-0.74%) |
Feb 11, 2021 | 50.70 | 50.85 | 50.46 | 50.53 | 1,023,883 | -0.16(-0.32%) |
Feb 10, 2021 | 50.35 | 51.09 | 50.17 | 50.70 | 2,412,348 | +0.65(+1.30%) |
Feb 09, 2021 | 50.03 | 50.19 | 49.14 | 50.05 | 2,524,404 | +0.04(+0.09%) |
Feb 08, 2021 | 50.72 | 50.72 | 49.70 | 50.01 | 1,726,245 | -0.80(-1.57%) |
Feb 05, 2021 | 51.42 | 51.42 | 50.65 | 50.80 | 2,453,037 | -0.21(-0.41%) |
Feb 04, 2021 | 51.13 | 51.43 | 50.73 | 51.01 | 2,686,660 | -0.03(-0.07%) |
Feb 03, 2021 | 51.00 | 51.50 | 50.94 | 51.04 | 2,820,327 | -0.21(-0.41%) |
Feb 02, 2021 | 50.28 | 51.68 | 50.09 | 51.25 | 1,787,981 | +1.00(+2.00%) |
Feb 01, 2021 | 50.33 | 50.66 | 49.85 | 50.25 | 1,244,452 | -0.13(-0.26%) |
Jan 29, 2021 | 50.64 | 51.01 | 49.96 | 50.38 | 1,971,619 | -0.63(-1.24%) |
Jan 28, 2021 | 49.67 | 51.94 | 49.59 | 51.01 | 2,144,856 | +1.64(+3.32%) |
Jan 27, 2021 | 50.73 | 51.14 | 49.31 | 49.37 | 3,244,814 | -1.82(-3.55%) |
Jan 26, 2021 | 51.54 | 51.82 | 50.94 | 51.19 | 2,397,158 | -0.26(-0.51%) |
Jan 25, 2021 | 51.17 | 52.00 | 51.08 | 51.45 | 1,930,291 | +0.09(+0.17%) |
Jan 22, 2021 | 51.11 | 51.56 | 50.70 | 51.37 | 2,206,556 | -0.03(-0.05%) |
Jan 21, 2021 | 51.86 | 52.33 | 51.35 | 51.39 | 1,591,048 | -0.77(-1.48%) |
Jan 20, 2021 | 52.15 | 52.42 | 51.75 | 52.16 | 2,079,947 | -0.56(-1.07%) |
Jan 19, 2021 | 53.75 | 53.96 | 52.65 | 52.73 | 2,167,593 | -0.87(-1.62%) |
Jan 15, 2021 | 53.11 | 53.70 | 52.14 | 53.59 | 1,825,116 | +0.21(+0.39%) |
Jan 14, 2021 | 54.83 | 54.91 | 53.33 | 53.38 | 1,586,237 | -1.36(-2.48%) |
Jan 13, 2021 | 54.11 | 55.08 | 53.92 | 54.74 | 1,151,392 | +0.60(+1.10%) |
Jan 12, 2021 | 53.34 | 55.00 | 53.34 | 54.15 | 2,922,978 | +0.73(+1.36%) |
Jan 11, 2021 | 53.86 | 54.02 | 52.98 | 53.42 | 1,121,219 | -0.55(-1.01%) |
Jan 08, 2021 | 53.87 | 54.08 | 53.45 | 53.96 | 1,651,482 | +0.22(+0.40%) |
Jan 07, 2021 | 54.41 | 54.47 | 53.28 | 53.75 | 1,797,047 | -0.49(-0.91%) |
Jan 06, 2021 | 53.56 | 54.62 | 52.92 | 54.24 | 2,014,825 | +1.57(+2.98%) |
Jan 05, 2021 | 52.55 | 52.79 | 51.89 | 52.67 | 1,403,799 | +0.28(+0.53%) |
Jan 04, 2021 | 54.36 | 54.52 | 52.01 | 52.40 | 1,879,674 | -2.02(-3.71%) |
Dec 31, 2020 | 54.41 | 54.41 | 54.41 | 1,052,110 | +1.03(+1.93%) | |
Dec 30, 2020 | 53.32 | 53.82 | 53.24 | 53.38 | 1,052,110 | +0.10(+0.18%) |
Dec 29, 2020 | 53.71 | 54.01 | 53.10 | 53.29 | 987,890 | -0.23(-0.43%) |
Dec 28, 2020 | 53.39 | 54.13 | 53.27 | 53.52 | 939,340 | +0.22(+0.42%) |
Dec 24, 2020 | 52.90 | 53.33 | 52.29 | 53.29 | 445,993 | +0.76(+1.45%) |
Dec 23, 2020 | 52.85 | 53.23 | 52.52 | 52.53 | 1,781,211 | -0.02(-0.03%) |
Dec 22, 2020 | 52.98 | 52.98 | 52.25 | 52.55 | 1,217,528 | -0.48(-0.90%) |
Dec 21, 2020 | 52.90 | 53.35 | 51.80 | 53.03 | 2,544,626 | -0.57(-1.06%) |
Dec 18, 2020 | 53.91 | 54.39 | 53.14 | 53.59 | 4,338,462 | -0.31(-0.57%) |
Dec 17, 2020 | 53.87 | 54.27 | 53.75 | 53.90 | 1,662,482 | +0.17(+0.32%) |
Dec 16, 2020 | 54.55 | 54.70 | 53.61 | 53.73 | 1,765,183 | -0.91(-1.66%) |
Dec 15, 2020 | 53.55 | 54.66 | 53.45 | 54.64 | 2,171,440 | +1.29(+2.41%) |
Dec 14, 2020 | 53.99 | 54.25 | 53.29 | 53.35 | 1,649,539 | -0.46(-0.86%) |
Dec 11, 2020 | 53.89 | 54.35 | 53.66 | 53.82 | 1,914,319 | -0.07(-0.13%) |
Dec 10, 2020 | 53.99 | 54.00 | 53.32 | 53.89 | 1,633,826 | -0.03(-0.05%) |
Dec 09, 2020 | 53.21 | 53.99 | 53.20 | 53.91 | 1,674,364 | +0.87(+1.65%) |
Dec 08, 2020 | 52.64 | 53.30 | 52.57 | 53.04 | 1,712,012 | -0.04(-0.08%) |
Dec 07, 2020 | 52.53 | 53.29 | 52.39 | 53.08 | 1,690,848 | +0.09(+0.18%) |
Dec 04, 2020 | 52.93 | 53.26 | 52.40 | 52.99 | 1,368,787 | +0.25(+0.47%) |
Dec 03, 2020 | 53.17 | 53.78 | 52.62 | 52.74 | 2,237,538 | -0.56(-1.05%) |
Dec 02, 2020 | 53.17 | 53.31 | 52.33 | 53.29 | 2,030,417 | +0.12(+0.23%) |