Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.69 | 49.02 | 47.56 | 47.74 | 11,945,608 | -1.53(-3.10%) |
Feb 25, 2021 | 49.78 | 50.46 | 48.97 | 49.27 | 7,671,449 | -0.84(-1.68%) |
Feb 24, 2021 | 49.58 | 50.64 | 49.01 | 50.11 | 6,983,512 | +0.21(+0.42%) |
Feb 23, 2021 | 50.39 | 50.46 | 48.99 | 49.90 | 8,627,545 | -0.57(-1.13%) |
Feb 22, 2021 | 50.16 | 50.65 | 49.63 | 50.47 | 11,602,224 | +0.72(+1.45%) |
Feb 19, 2021 | 50.84 | 50.84 | 49.17 | 49.75 | 9,909,545 | -0.61(-1.20%) |
Feb 18, 2021 | 50.02 | 51.01 | 49.21 | 50.35 | 9,187,785 | +0.32(+0.65%) |
Feb 17, 2021 | 50.04 | 50.68 | 49.49 | 50.03 | 9,744,938 | -0.71(-1.40%) |
Feb 16, 2021 | 51.38 | 51.48 | 50.43 | 50.74 | 8,245,276 | -1.00(-1.93%) |
Feb 12, 2021 | 50.84 | 52.01 | 50.52 | 51.74 | 4,310,429 | +0.49(+0.96%) |
Feb 11, 2021 | 52.33 | 52.67 | 51.21 | 51.25 | 6,046,596 | -1.16(-2.21%) |
Feb 10, 2021 | 53.26 | 53.37 | 52.28 | 52.41 | 5,180,718 | -0.27(-0.52%) |
Feb 09, 2021 | 53.31 | 53.35 | 52.47 | 52.68 | 5,038,563 | -0.36(-0.68%) |
Feb 08, 2021 | 52.65 | 53.48 | 52.42 | 53.04 | 7,115,534 | +0.98(+1.89%) |
Feb 05, 2021 | 50.95 | 52.19 | 50.42 | 52.06 | 7,060,948 | +1.44(+2.84%) |
Feb 04, 2021 | 50.52 | 50.90 | 49.69 | 50.62 | 13,847,839 | -1.10(-2.12%) |
Feb 03, 2021 | 52.43 | 52.76 | 51.67 | 51.72 | 10,854,765 | -0.63(-1.21%) |
Feb 02, 2021 | 51.92 | 53.24 | 51.64 | 52.35 | 7,104,916 | -0.22(-0.42%) |
Feb 01, 2021 | 53.65 | 53.73 | 51.71 | 52.57 | 8,970,743 | +0.25(+0.47%) |
Jan 29, 2021 | 53.79 | 53.99 | 52.16 | 52.32 | 7,597,360 | -0.11(-0.22%) |
Jan 28, 2021 | 52.80 | 53.47 | 52.16 | 52.44 | 7,291,235 | +0.74(+1.43%) |
Jan 27, 2021 | 53.35 | 53.44 | 51.48 | 51.70 | 8,553,858 | -2.27(-4.21%) |
Jan 26, 2021 | 53.96 | 54.81 | 53.91 | 53.97 | 5,254,474 | -0.14(-0.26%) |
Jan 25, 2021 | 54.45 | 54.76 | 53.23 | 54.11 | 6,371,877 | -0.10(-0.18%) |
Jan 22, 2021 | 53.68 | 54.74 | 53.01 | 54.21 | 5,059,173 | -0.49(-0.90%) |
Jan 21, 2021 | 55.81 | 56.08 | 54.52 | 54.70 | 5,796,521 | -1.06(-1.90%) |
Jan 20, 2021 | 55.17 | 56.23 | 54.42 | 55.76 | 7,437,368 | +1.47(+2.70%) |
Jan 19, 2021 | 54.78 | 54.95 | 53.91 | 54.30 | 5,993,744 | -0.01(-0.02%) |
Jan 15, 2021 | 54.98 | 55.68 | 54.23 | 54.31 | 6,359,250 | -1.29(-2.32%) |
Jan 14, 2021 | 55.48 | 55.89 | 54.53 | 55.60 | 7,053,839 | +1.11(+2.03%) |
Jan 13, 2021 | 54.88 | 55.54 | 54.47 | 54.49 | 6,083,852 | -0.37(-0.67%) |
Jan 12, 2021 | 54.48 | 55.03 | 53.95 | 54.86 | 4,876,682 | +0.47(+0.87%) |
Jan 11, 2021 | 54.10 | 55.06 | 53.91 | 54.38 | 6,553,434 | -0.74(-1.34%) |
Jan 08, 2021 | 56.22 | 56.36 | 54.20 | 55.12 | 10,030,634 | -2.06(-3.61%) |
Jan 07, 2021 | 56.98 | 57.75 | 56.40 | 57.18 | 6,102,654 | -0.09(-0.15%) |
Jan 06, 2021 | 55.13 | 57.41 | 55.03 | 57.27 | 11,238,173 | +1.59(+2.85%) |
Jan 05, 2021 | 55.94 | 55.95 | 54.74 | 55.68 | 6,374,220 | +0.25(+0.44%) |
Jan 04, 2021 | 54.34 | 55.66 | 54.13 | 55.44 | 10,731,420 | +2.86(+5.44%) |
Dec 31, 2020 | 52.58 | 52.58 | 52.58 | 4,030,631 | -0.44(-0.83%) | |
Dec 30, 2020 | 52.55 | 53.03 | 52.28 | 53.01 | 4,030,631 | +0.58(+1.10%) |
Dec 29, 2020 | 52.85 | 53.15 | 52.30 | 52.44 | 4,322,214 | -0.08(-0.15%) |
Dec 28, 2020 | 53.80 | 54.10 | 52.44 | 52.51 | 4,258,304 | -0.58(-1.09%) |
Dec 24, 2020 | 52.40 | 53.16 | 52.29 | 53.09 | 2,116,143 | +0.61(+1.17%) |
Dec 23, 2020 | 52.30 | 52.94 | 52.29 | 52.48 | 4,440,135 | +0.32(+0.62%) |
Dec 22, 2020 | 53.44 | 53.58 | 51.92 | 52.15 | 5,810,392 | -1.15(-2.16%) |
Dec 21, 2020 | 53.21 | 53.76 | 52.68 | 53.30 | 5,515,446 | +0.19(+0.36%) |
Dec 18, 2020 | 54.11 | 54.15 | 53.09 | 53.11 | 11,807,889 | -1.00(-1.85%) |
Dec 17, 2020 | 53.71 | 54.68 | 53.60 | 54.11 | 8,234,434 | +1.23(+2.32%) |
Dec 16, 2020 | 52.22 | 53.02 | 51.80 | 52.88 | 6,159,277 | +1.05(+2.03%) |
Dec 15, 2020 | 51.50 | 52.23 | 51.13 | 51.83 | 5,673,597 | +1.30(+2.57%) |
Dec 14, 2020 | 51.67 | 52.16 | 50.50 | 50.53 | 6,582,795 | -1.15(-2.23%) |
Dec 11, 2020 | 51.79 | 52.44 | 51.43 | 51.68 | 5,665,185 | -0.27(-0.52%) |
Dec 10, 2020 | 52.44 | 53.07 | 51.88 | 51.95 | 7,162,626 | -0.35(-0.67%) |
Dec 09, 2020 | 53.32 | 53.46 | 52.02 | 52.30 | 6,862,318 | -1.33(-2.49%) |
Dec 08, 2020 | 54.07 | 54.07 | 53.19 | 53.64 | 5,001,497 | +0.06(+0.11%) |
Dec 07, 2020 | 52.02 | 54.17 | 51.80 | 53.58 | 8,174,952 | +1.74(+3.36%) |
Dec 04, 2020 | 51.79 | 52.20 | 51.46 | 51.83 | 5,857,116 | -0.06(-0.12%) |
Dec 03, 2020 | 52.50 | 52.85 | 51.63 | 51.89 | 6,283,317 | -0.39(-0.75%) |
Dec 02, 2020 | 52.39 | 52.81 | 51.95 | 52.29 | 7,798,150 | -0.22(-0.42%) |