Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.75 | 52.49 | 51.28 | 51.88 | 7,381,898 | +0.18(+0.34%) |
Feb 25, 2021 | 52.22 | 52.64 | 51.46 | 51.71 | 3,889,658 | -0.46(-0.89%) |
Feb 24, 2021 | 52.08 | 52.60 | 51.58 | 52.17 | 4,263,670 | +0.11(+0.21%) |
Feb 23, 2021 | 52.46 | 52.53 | 51.45 | 52.06 | 4,035,388 | -0.32(-0.60%) |
Feb 22, 2021 | 52.08 | 52.73 | 51.53 | 52.38 | 6,384,964 | +0.28(+0.54%) |
Feb 19, 2021 | 52.24 | 52.85 | 51.97 | 52.10 | 5,161,737 | +0.33(+0.63%) |
Feb 18, 2021 | 51.43 | 52.00 | 50.97 | 51.77 | 5,215,994 | +0.44(+0.85%) |
Feb 17, 2021 | 49.08 | 51.46 | 48.97 | 51.33 | 6,253,208 | +2.05(+4.15%) |
Feb 16, 2021 | 50.05 | 50.27 | 49.28 | 49.29 | 4,355,619 | -0.54(-1.08%) |
Feb 12, 2021 | 48.92 | 49.90 | 48.74 | 49.83 | 6,411,767 | +0.64(+1.30%) |
Feb 11, 2021 | 48.53 | 49.22 | 47.98 | 49.19 | 5,184,400 | +0.79(+1.63%) |
Feb 10, 2021 | 48.26 | 48.61 | 47.76 | 48.40 | 3,552,039 | +0.41(+0.85%) |
Feb 09, 2021 | 47.78 | 48.38 | 47.70 | 47.99 | 3,933,036 | -0.10(-0.21%) |
Feb 08, 2021 | 47.53 | 48.14 | 47.40 | 48.09 | 2,946,828 | +0.61(+1.29%) |
Feb 05, 2021 | 47.81 | 48.01 | 47.26 | 47.48 | 4,183,326 | -0.14(-0.29%) |
Feb 04, 2021 | 47.08 | 47.90 | 47.08 | 47.61 | 3,586,282 | +0.54(+1.15%) |
Feb 03, 2021 | 47.01 | 47.28 | 46.56 | 47.08 | 4,613,107 | -0.08(-0.18%) |
Feb 02, 2021 | 47.63 | 48.01 | 47.16 | 47.16 | 3,430,098 | -0.19(-0.39%) |
Feb 01, 2021 | 46.72 | 47.92 | 46.70 | 47.35 | 6,221,181 | +1.01(+2.19%) |
Jan 29, 2021 | 45.85 | 46.60 | 44.85 | 46.33 | 6,453,919 | +0.45(+0.97%) |
Jan 28, 2021 | 45.69 | 46.50 | 45.15 | 45.89 | 4,838,422 | +0.87(+1.94%) |
Jan 27, 2021 | 46.42 | 46.42 | 44.74 | 45.01 | 5,124,791 | -1.82(-3.89%) |
Jan 26, 2021 | 47.92 | 48.28 | 46.77 | 46.83 | 3,943,109 | -1.02(-2.14%) |
Jan 25, 2021 | 48.30 | 48.53 | 47.57 | 47.86 | 4,352,037 | -0.83(-1.70%) |
Jan 22, 2021 | 48.20 | 49.01 | 47.98 | 48.68 | 6,248,430 | +0.18(+0.36%) |
Jan 21, 2021 | 48.41 | 48.68 | 48.01 | 48.51 | 4,267,689 | -0.21(-0.44%) |
Jan 20, 2021 | 48.19 | 48.74 | 47.85 | 48.72 | 5,437,414 | +0.71(+1.47%) |
Jan 19, 2021 | 48.70 | 49.13 | 48.00 | 48.01 | 3,372,059 | -0.17(-0.35%) |
Jan 15, 2021 | 48.44 | 48.50 | 47.48 | 48.18 | 4,145,798 | -0.60(-1.22%) |
Jan 14, 2021 | 48.50 | 49.21 | 48.38 | 48.78 | 3,237,250 | +0.41(+0.85%) |
Jan 13, 2021 | 48.35 | 48.66 | 47.84 | 48.37 | 6,125,997 | +0.16(+0.33%) |
Jan 12, 2021 | 47.63 | 48.32 | 46.86 | 48.21 | 4,282,044 | +0.79(+1.67%) |
Jan 11, 2021 | 45.62 | 47.69 | 45.57 | 47.42 | 4,200,089 | -0.29(-0.60%) |
Jan 08, 2021 | 47.80 | 47.96 | 47.02 | 47.71 | 5,482,497 | +0.11(+0.23%) |
Jan 07, 2021 | 46.83 | 47.78 | 46.02 | 47.60 | 5,450,414 | +1.33(+2.87%) |
Jan 06, 2021 | 44.64 | 46.74 | 44.49 | 46.27 | 10,984,209 | +2.07(+4.69%) |
Jan 05, 2021 | 42.80 | 44.22 | 42.80 | 44.19 | 5,982,899 | +1.25(+2.90%) |
Jan 04, 2021 | 43.35 | 43.92 | 42.69 | 42.95 | 5,795,036 | -0.38(-0.88%) |
Dec 31, 2020 | 43.33 | 43.33 | 43.33 | 2,452,997 | +0.16(+0.37%) | |
Dec 30, 2020 | 42.83 | 43.53 | 42.73 | 43.17 | 2,452,997 | +0.48(+1.13%) |
Dec 29, 2020 | 43.13 | 43.25 | 42.36 | 42.69 | 2,620,170 | -0.20(-0.46%) |
Dec 28, 2020 | 42.95 | 43.42 | 42.81 | 42.88 | 2,693,298 | +0.17(+0.39%) |
Dec 24, 2020 | 42.97 | 42.97 | 42.48 | 42.71 | 905,935 | +0.01(+0.02%) |
Dec 23, 2020 | 42.51 | 42.94 | 42.30 | 42.70 | 4,545,406 | +0.26(+0.61%) |
Dec 22, 2020 | 42.89 | 42.98 | 42.37 | 42.44 | 3,546,792 | -0.29(-0.67%) |
Dec 21, 2020 | 42.31 | 42.98 | 42.17 | 42.73 | 4,822,927 | -0.27(-0.63%) |
Dec 18, 2020 | 43.20 | 43.46 | 42.70 | 43.00 | 12,264,704 | +0.05(+0.11%) |
Dec 17, 2020 | 42.61 | 43.06 | 42.38 | 42.96 | 4,224,025 | +0.63(+1.49%) |
Dec 16, 2020 | 42.61 | 42.77 | 41.99 | 42.33 | 5,142,185 | -0.25(-0.59%) |
Dec 15, 2020 | 41.77 | 42.58 | 41.53 | 42.58 | 5,077,556 | +0.87(+2.08%) |
Dec 14, 2020 | 42.24 | 42.64 | 41.63 | 41.71 | 5,072,231 | -0.42(-0.99%) |
Dec 11, 2020 | 42.01 | 42.26 | 41.85 | 42.12 | 4,334,366 | -0.13(-0.31%) |
Dec 10, 2020 | 41.98 | 42.44 | 41.65 | 42.25 | 3,695,576 | -0.09(-0.22%) |
Dec 09, 2020 | 42.27 | 42.53 | 41.92 | 42.35 | 6,551,786 | +0.49(+1.17%) |
Dec 08, 2020 | 41.71 | 42.14 | 41.69 | 41.86 | 5,023,119 | +0.01(+0.02%) |
Dec 07, 2020 | 42.40 | 42.40 | 41.75 | 41.85 | 3,866,531 | -0.59(-1.39%) |
Dec 04, 2020 | 42.51 | 42.84 | 42.16 | 42.44 | 5,702,163 | +0.15(+0.35%) |
Dec 03, 2020 | 42.51 | 42.72 | 42.03 | 42.29 | 5,653,369 | -0.15(-0.35%) |
Dec 02, 2020 | 42.69 | 43.17 | 42.18 | 42.44 | 4,834,839 | -0.35(-0.82%) |