Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.59 | 47.88 | 46.07 | 46.59 | 8,043,146 | -0.52(-1.10%) |
Feb 25, 2021 | 49.13 | 49.49 | 46.68 | 47.11 | 7,560,355 | -2.37(-4.80%) |
Feb 24, 2021 | 48.10 | 49.59 | 47.86 | 49.48 | 5,119,742 | +1.06(+2.18%) |
Feb 23, 2021 | 47.68 | 48.77 | 46.59 | 48.42 | 7,734,233 | +0.10(+0.22%) |
Feb 22, 2021 | 48.31 | 48.95 | 48.22 | 48.32 | 3,474,776 | -0.71(-1.45%) |
Feb 19, 2021 | 49.56 | 49.63 | 48.93 | 49.03 | 3,238,519 | -0.22(-0.44%) |
Feb 18, 2021 | 48.93 | 49.43 | 48.48 | 49.25 | 2,921,503 | -0.44(-0.88%) |
Feb 17, 2021 | 49.14 | 49.72 | 48.88 | 49.68 | 2,799,317 | +0.03(+0.06%) |
Feb 16, 2021 | 50.06 | 50.11 | 49.45 | 49.65 | 2,730,375 | -0.09(-0.18%) |
Feb 12, 2021 | 49.01 | 49.79 | 49.01 | 49.74 | 2,151,683 | +0.49(+1.00%) |
Feb 11, 2021 | 49.39 | 49.49 | 48.58 | 49.25 | 2,171,070 | +0.15(+0.31%) |
Feb 10, 2021 | 49.59 | 49.64 | 48.44 | 49.10 | 3,244,058 | -0.01(-0.03%) |
Feb 09, 2021 | 48.96 | 49.29 | 48.86 | 49.11 | 2,005,080 | -0.08(-0.16%) |
Feb 08, 2021 | 48.90 | 49.21 | 48.66 | 49.19 | 2,411,235 | +0.70(+1.44%) |
Feb 05, 2021 | 48.63 | 48.68 | 48.20 | 48.49 | 2,813,911 | +0.37(+0.76%) |
Feb 04, 2021 | 47.34 | 48.13 | 47.29 | 48.13 | 2,115,548 | +1.06(+2.25%) |
Feb 03, 2021 | 47.22 | 47.50 | 46.71 | 47.07 | 2,757,047 | +0.09(+0.19%) |
Feb 02, 2021 | 46.52 | 47.39 | 46.50 | 46.98 | 3,344,130 | +1.30(+2.84%) |
Feb 01, 2021 | 45.08 | 45.95 | 44.53 | 45.68 | 4,249,431 | +1.43(+3.24%) |
Jan 29, 2021 | 45.58 | 45.82 | 43.78 | 44.25 | 6,581,526 | -1.79(-3.89%) |
Jan 28, 2021 | 45.76 | 47.10 | 45.67 | 46.04 | 4,312,662 | +0.75(+1.65%) |
Jan 27, 2021 | 46.73 | 46.75 | 44.70 | 45.29 | 7,105,647 | -2.34(-4.91%) |
Jan 26, 2021 | 48.02 | 48.12 | 47.57 | 47.63 | 2,012,777 | -0.14(-0.30%) |
Jan 25, 2021 | 47.60 | 47.86 | 46.32 | 47.77 | 3,893,258 | +0.37(+0.77%) |
Jan 22, 2021 | 47.24 | 47.70 | 47.17 | 47.40 | 2,864,541 | -0.35(-0.73%) |
Jan 21, 2021 | 47.82 | 47.92 | 47.51 | 47.75 | 2,667,642 | +0.09(+0.20%) |
Jan 20, 2021 | 46.98 | 47.88 | 46.89 | 47.66 | 2,788,563 | +1.27(+2.74%) |
Jan 19, 2021 | 46.30 | 46.52 | 45.93 | 46.39 | 2,586,373 | +0.72(+1.58%) |
Jan 15, 2021 | 45.92 | 46.11 | 45.19 | 45.66 | 3,065,448 | -0.67(-1.45%) |
Jan 14, 2021 | 46.88 | 47.00 | 46.26 | 46.34 | 2,257,759 | -0.35(-0.74%) |
Jan 13, 2021 | 46.42 | 46.94 | 46.20 | 46.68 | 2,370,819 | +0.26(+0.57%) |
Jan 12, 2021 | 46.47 | 46.69 | 45.85 | 46.42 | 3,227,846 | +0.00(+0.01%) |
Jan 11, 2021 | 46.21 | 46.87 | 46.17 | 46.42 | 4,404,190 | -0.64(-1.37%) |
Jan 08, 2021 | 46.88 | 47.10 | 46.03 | 47.06 | 3,728,482 | +0.55(+1.17%) |
Jan 07, 2021 | 45.81 | 46.71 | 45.76 | 46.52 | 4,388,132 | +1.33(+2.94%) |
Jan 06, 2021 | 44.25 | 46.01 | 44.11 | 45.19 | 7,334,133 | +0.54(+1.21%) |
Jan 05, 2021 | 43.86 | 44.92 | 43.86 | 44.65 | 4,237,582 | +0.59(+1.35%) |
Jan 04, 2021 | 45.62 | 45.66 | 43.09 | 44.05 | 8,913,635 | -1.23(-2.73%) |
Dec 31, 2020 | 45.29 | 45.29 | 45.29 | 1,866,720 | +0.45(+1.01%) | |
Dec 30, 2020 | 44.92 | 45.09 | 44.75 | 44.84 | 1,866,720 | +0.10(+0.23%) |
Dec 29, 2020 | 45.27 | 45.32 | 44.56 | 44.73 | 5,656,443 | -0.16(-0.35%) |
Dec 28, 2020 | 44.80 | 44.99 | 44.61 | 44.89 | 2,163,827 | +0.77(+1.74%) |
Dec 24, 2020 | 43.90 | 44.13 | 43.77 | 44.12 | 977,708 | +0.34(+0.77%) |
Dec 23, 2020 | 43.95 | 44.28 | 43.75 | 43.78 | 3,504,386 | +0.06(+0.14%) |
Dec 22, 2020 | 43.94 | 43.98 | 43.44 | 43.72 | 3,681,574 | -0.16(-0.36%) |
Dec 21, 2020 | 43.17 | 44.10 | 42.48 | 43.88 | 6,978,614 | -0.36(-0.82%) |
Dec 18, 2020 | 44.63 | 44.66 | 43.67 | 44.24 | 7,960,775 | -0.31(-0.70%) |
Dec 17, 2020 | 44.47 | 44.59 | 44.27 | 44.56 | 2,424,701 | +0.51(+1.15%) |
Dec 16, 2020 | 43.99 | 44.29 | 43.75 | 44.05 | 3,262,199 | +0.14(+0.33%) |
Dec 15, 2020 | 43.42 | 43.92 | 43.06 | 43.91 | 3,445,601 | +1.15(+2.69%) |
Dec 14, 2020 | 43.71 | 43.97 | 42.71 | 42.76 | 4,736,883 | -0.38(-0.87%) |
Dec 11, 2020 | 42.82 | 43.21 | 42.44 | 43.13 | 3,473,400 | -0.13(-0.30%) |
Dec 10, 2020 | 42.92 | 43.51 | 42.72 | 43.26 | 3,858,486 | -0.02(-0.06%) |
Dec 09, 2020 | 44.25 | 44.29 | 43.06 | 43.29 | 5,315,477 | -0.78(-1.78%) |
Dec 08, 2020 | 43.49 | 44.23 | 43.48 | 44.07 | 1,669,980 | +0.23(+0.53%) |
Dec 07, 2020 | 43.82 | 43.94 | 43.51 | 43.84 | 2,428,010 | -0.16(-0.37%) |
Dec 04, 2020 | 43.41 | 44.01 | 43.41 | 44.00 | 1,711,562 | +0.74(+1.71%) |
Dec 03, 2020 | 43.26 | 43.62 | 42.99 | 43.26 | 2,055,684 | -0.02(-0.05%) |
Dec 02, 2020 | 42.83 | 43.32 | 42.68 | 43.28 | 3,527,426 | +0.17(+0.40%) |