Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.81 | 50.23 | 49.14 | 50.00 | 919,700 | -0.34(-0.68%) |
Feb 25, 2021 | 51.22 | 51.26 | 50.08 | 50.34 | 813,164 | -1.08(-2.10%) |
Feb 24, 2021 | 51.98 | 52.05 | 51.30 | 51.42 | 952,558 | -2.02(-3.78%) |
Feb 23, 2021 | 52.39 | 53.51 | 52.22 | 53.44 | 1,792,709 | -1.35(-2.46%) |
Feb 22, 2021 | 55.06 | 55.07 | 54.64 | 54.79 | 1,293,190 | -0.56(-1.01%) |
Feb 19, 2021 | 55.83 | 55.97 | 54.87 | 55.35 | 1,166,300 | -0.32(-0.57%) |
Feb 18, 2021 | 54.75 | 55.69 | 54.66 | 55.67 | 870,873 | +0.52(+0.94%) |
Feb 17, 2021 | 54.82 | 55.20 | 54.42 | 55.15 | 841,374 | -0.06(-0.11%) |
Feb 16, 2021 | 55.59 | 55.78 | 55.03 | 55.21 | 1,034,791 | -0.81(-1.45%) |
Feb 12, 2021 | 54.52 | 56.21 | 54.49 | 56.02 | 1,038,100 | +1.13(+2.06%) |
Feb 11, 2021 | 54.76 | 54.99 | 54.35 | 54.89 | 1,092,636 | -0.11(-0.20%) |
Feb 10, 2021 | 54.83 | 55.25 | 54.21 | 55.00 | 1,242,902 | +0.94(+1.74%) |
Feb 09, 2021 | 54.59 | 54.99 | 53.60 | 54.06 | 2,234,227 | -1.72(-3.08%) |
Feb 08, 2021 | 54.24 | 59.00 | 53.91 | 55.78 | 3,249,208 | +1.75(+3.24%) |
Feb 05, 2021 | 54.54 | 54.65 | 53.77 | 54.03 | 721,200 | -0.64(-1.17%) |
Feb 04, 2021 | 54.76 | 54.82 | 54.38 | 54.67 | 686,027 | +0.04(+0.07%) |
Feb 03, 2021 | 55.47 | 55.50 | 54.50 | 54.63 | 657,998 | -0.61(-1.10%) |
Feb 02, 2021 | 55.48 | 56.00 | 55.01 | 55.24 | 1,100,519 | -0.18(-0.32%) |
Feb 01, 2021 | 53.67 | 56.10 | 53.58 | 55.42 | 1,513,483 | +1.27(+2.35%) |
Jan 29, 2021 | 53.28 | 54.78 | 53.25 | 54.15 | 1,011,000 | +1.15(+2.17%) |
Jan 28, 2021 | 52.73 | 53.20 | 52.46 | 53.00 | 775,800 | +0.90(+1.73%) |
Jan 27, 2021 | 51.45 | 52.22 | 50.64 | 52.10 | 971,280 | -0.28(-0.53%) |
Jan 26, 2021 | 53.57 | 53.57 | 52.24 | 52.38 | 809,144 | -1.47(-2.73%) |
Jan 25, 2021 | 54.03 | 54.26 | 53.54 | 53.85 | 523,466 | -0.48(-0.88%) |
Jan 22, 2021 | 54.06 | 54.69 | 53.86 | 54.33 | 536,600 | +0.60(+1.12%) |
Jan 21, 2021 | 54.69 | 54.69 | 53.71 | 53.73 | 489,767 | -0.11(-0.20%) |
Jan 20, 2021 | 54.08 | 54.51 | 53.75 | 53.84 | 579,892 | -0.32(-0.59%) |
Jan 19, 2021 | 54.12 | 54.64 | 53.93 | 54.16 | 958,459 | +0.96(+1.80%) |
Jan 15, 2021 | 53.32 | 53.69 | 53.06 | 53.20 | 558,300 | +0.01(+0.02%) |
Jan 14, 2021 | 53.42 | 53.67 | 52.94 | 53.19 | 471,422 | -0.14(-0.26%) |
Jan 13, 2021 | 53.14 | 53.57 | 52.91 | 53.33 | 449,421 | +0.37(+0.70%) |
Jan 12, 2021 | 52.59 | 53.17 | 52.45 | 52.96 | 521,243 | +0.40(+0.76%) |
Jan 11, 2021 | 52.15 | 52.57 | 51.95 | 52.56 | 725,298 | +0.32(+0.61%) |
Jan 08, 2021 | 52.42 | 52.74 | 52.09 | 52.24 | 1,150,000 | -0.52(-0.99%) |
Jan 07, 2021 | 51.92 | 52.79 | 51.92 | 52.76 | 989,576 | +0.25(+0.48%) |
Jan 06, 2021 | 51.38 | 52.55 | 51.19 | 52.51 | 1,080,330 | -0.39(-0.74%) |
Jan 05, 2021 | 52.60 | 53.06 | 52.23 | 52.90 | 494,242 | -0.41(-0.77%) |
Jan 04, 2021 | 53.07 | 53.66 | 52.82 | 53.31 | 630,058 | +0.46(+0.87%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 596,670 | -0.01(-0.02%) | |
Dec 30, 2020 | 52.83 | 53.27 | 52.67 | 52.86 | 596,670 | +0.20(+0.38%) |
Dec 29, 2020 | 52.02 | 52.81 | 51.47 | 52.66 | 967,617 | +0.17(+0.32%) |
Dec 28, 2020 | 52.36 | 52.78 | 52.26 | 52.49 | 648,829 | +0.28(+0.54%) |
Dec 24, 2020 | 52.15 | 52.45 | 51.81 | 52.21 | 208,400 | +0.36(+0.69%) |
Dec 23, 2020 | 52.45 | 52.49 | 51.77 | 51.85 | 389,808 | -0.38(-0.73%) |
Dec 22, 2020 | 52.85 | 53.04 | 52.12 | 52.23 | 330,175 | -0.97(-1.82%) |
Dec 21, 2020 | 52.27 | 53.26 | 51.88 | 53.20 | 773,017 | +0.23(+0.43%) |
Dec 18, 2020 | 52.81 | 52.99 | 52.48 | 52.97 | 818,000 | +1.59(+3.09%) |
Dec 17, 2020 | 51.41 | 51.58 | 51.23 | 51.38 | 411,160 | +0.17(+0.33%) |
Dec 16, 2020 | 51.09 | 51.59 | 51.04 | 51.21 | 550,892 | -0.38(-0.74%) |
Dec 15, 2020 | 51.64 | 51.94 | 50.78 | 51.59 | 769,963 | -0.37(-0.71%) |
Dec 14, 2020 | 52.06 | 52.80 | 51.50 | 51.96 | 607,661 | +0.04(+0.08%) |
Dec 11, 2020 | 52.33 | 52.65 | 51.56 | 51.92 | 3,463,000 | -1.05(-1.98%) |
Dec 10, 2020 | 50.78 | 53.01 | 50.63 | 52.97 | 3,920,038 | +3.49(+7.05%) |
Dec 09, 2020 | 50.36 | 50.40 | 49.06 | 49.48 | 572,447 | -0.87(-1.73%) |
Dec 08, 2020 | 50.48 | 51.24 | 50.07 | 50.35 | 1,283,557 | +1.40(+2.86%) |
Dec 07, 2020 | 48.40 | 48.98 | 48.40 | 48.95 | 620,746 | +0.67(+1.39%) |
Dec 04, 2020 | 47.74 | 48.37 | 47.73 | 48.28 | 331,300 | +0.44(+0.92%) |
Dec 03, 2020 | 47.79 | 47.95 | 47.50 | 47.84 | 270,138 | +0.10(+0.21%) |
Dec 02, 2020 | 47.85 | 48.07 | 47.56 | 47.74 | 454,160 | -0.72(-1.49%) |