Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.85 | 52.85 | 52.33 | 52.44 | 1,356,241 | -0.61(-1.15%) |
Feb 25, 2021 | 53.81 | 53.85 | 52.89 | 53.05 | 902,562 | -0.60(-1.12%) |
Feb 24, 2021 | 53.21 | 53.78 | 53.20 | 53.65 | 355,085 | +0.08(+0.15%) |
Feb 23, 2021 | 53.52 | 53.76 | 53.09 | 53.57 | 599,626 | +0.01(+0.02%) |
Feb 22, 2021 | 53.51 | 53.85 | 53.48 | 53.56 | 635,363 | -0.12(-0.22%) |
Feb 19, 2021 | 53.61 | 53.79 | 53.52 | 53.68 | 464,309 | +0.18(+0.34%) |
Feb 18, 2021 | 53.37 | 53.54 | 53.23 | 53.49 | 483,495 | -0.86(-1.57%) |
Feb 17, 2021 | 54.28 | 54.50 | 54.14 | 54.35 | 295,466 | +0.06(+0.12%) |
Feb 16, 2021 | 54.35 | 54.52 | 54.29 | 54.29 | 466,818 | +0.53(+0.98%) |
Feb 12, 2021 | 53.46 | 53.81 | 53.38 | 53.76 | 379,180 | +0.57(+1.08%) |
Feb 11, 2021 | 53.24 | 53.26 | 53.00 | 53.18 | 357,859 | +0.27(+0.52%) |
Feb 10, 2021 | 53.08 | 53.14 | 52.71 | 52.91 | 467,749 | -0.10(-0.19%) |
Feb 09, 2021 | 52.96 | 53.07 | 52.86 | 53.01 | 345,867 | -0.10(-0.19%) |
Feb 08, 2021 | 53.18 | 53.28 | 53.05 | 53.11 | 1,028,015 | +0.86(+1.64%) |
Feb 05, 2021 | 52.38 | 52.43 | 52.15 | 52.26 | 609,633 | +0.10(+0.19%) |
Feb 04, 2021 | 51.76 | 52.16 | 51.72 | 52.16 | 450,001 | +0.54(+1.04%) |
Feb 03, 2021 | 51.73 | 51.76 | 51.60 | 51.62 | 398,031 | +0.17(+0.34%) |
Feb 02, 2021 | 51.14 | 51.49 | 51.10 | 51.45 | 458,160 | +0.46(+0.91%) |
Feb 01, 2021 | 50.90 | 51.00 | 50.69 | 50.98 | 402,571 | +0.66(+1.32%) |
Jan 29, 2021 | 50.70 | 50.87 | 50.08 | 50.32 | 583,051 | -1.00(-1.95%) |
Jan 28, 2021 | 50.88 | 51.47 | 50.86 | 51.32 | 332,662 | +0.51(+1.00%) |
Jan 27, 2021 | 51.21 | 51.29 | 50.78 | 50.81 | 686,654 | -0.86(-1.67%) |
Jan 26, 2021 | 51.48 | 51.71 | 51.46 | 51.67 | 253,462 | +0.11(+0.21%) |
Jan 25, 2021 | 51.08 | 51.59 | 50.85 | 51.56 | 486,692 | +0.25(+0.50%) |
Jan 22, 2021 | 51.00 | 51.40 | 51.00 | 51.31 | 221,445 | +0.16(+0.32%) |
Jan 21, 2021 | 51.34 | 51.34 | 50.92 | 51.15 | 189,008 | -0.34(-0.65%) |
Jan 20, 2021 | 51.22 | 51.50 | 51.16 | 51.48 | 255,683 | +0.28(+0.55%) |
Jan 19, 2021 | 51.15 | 51.25 | 50.99 | 51.20 | 191,805 | +0.11(+0.21%) |
Jan 15, 2021 | 51.25 | 51.31 | 50.80 | 51.09 | 397,744 | -0.81(-1.56%) |
Jan 14, 2021 | 51.81 | 52.04 | 51.72 | 51.90 | 590,188 | +0.47(+0.92%) |
Jan 13, 2021 | 51.46 | 51.55 | 51.36 | 51.43 | 578,106 | +0.22(+0.43%) |
Jan 12, 2021 | 51.10 | 51.27 | 51.05 | 51.21 | 732,243 | +0.15(+0.30%) |
Jan 11, 2021 | 50.88 | 51.25 | 50.76 | 51.05 | 305,397 | -0.26(-0.51%) |
Jan 08, 2021 | 51.16 | 51.34 | 50.78 | 51.32 | 370,283 | +1.00(+1.99%) |
Jan 07, 2021 | 50.34 | 50.49 | 50.15 | 50.32 | 305,497 | +0.24(+0.47%) |
Jan 06, 2021 | 49.49 | 50.27 | 49.36 | 50.08 | 243,353 | +1.07(+2.19%) |
Jan 05, 2021 | 48.81 | 49.14 | 48.81 | 49.01 | 587,052 | +0.31(+0.64%) |
Jan 04, 2021 | 49.33 | 49.33 | 48.64 | 48.70 | 255,866 | -0.85(-1.71%) |
Dec 31, 2020 | 49.54 | 49.54 | 49.54 | 119,783 | +0.11(+0.22%) | |
Dec 30, 2020 | 49.45 | 49.75 | 49.41 | 49.43 | 119,783 | -0.05(-0.09%) |
Dec 29, 2020 | 49.78 | 49.86 | 49.45 | 49.48 | 542,731 | +0.29(+0.59%) |
Dec 28, 2020 | 49.06 | 49.24 | 49.02 | 49.19 | 224,613 | +0.58(+1.20%) |
Dec 24, 2020 | 48.55 | 48.62 | 48.52 | 48.61 | 142,247 | -0.04(-0.07%) |
Dec 23, 2020 | 48.37 | 48.74 | 48.31 | 48.64 | 408,520 | +0.06(+0.13%) |
Dec 22, 2020 | 48.45 | 48.68 | 48.35 | 48.58 | 355,840 | +0.13(+0.26%) |
Dec 21, 2020 | 48.04 | 48.53 | 48.02 | 48.45 | 541,126 | -0.42(-0.85%) |
Dec 18, 2020 | 49.15 | 49.15 | 48.85 | 48.87 | 488,328 | -0.02(-0.04%) |
Dec 17, 2020 | 48.90 | 48.97 | 48.86 | 48.89 | 335,794 | -0.04(-0.09%) |
Dec 16, 2020 | 48.96 | 49.00 | 48.87 | 48.93 | 278,932 | -0.05(-0.11%) |
Dec 15, 2020 | 48.90 | 49.01 | 48.76 | 48.98 | 255,315 | +0.17(+0.35%) |
Dec 14, 2020 | 48.89 | 49.05 | 48.75 | 48.81 | 538,226 | +0.31(+0.63%) |
Dec 11, 2020 | 48.36 | 48.53 | 48.28 | 48.51 | 215,796 | -0.03(-0.06%) |
Dec 10, 2020 | 48.29 | 48.57 | 48.28 | 48.54 | 371,865 | +0.04(+0.09%) |
Dec 09, 2020 | 48.58 | 48.60 | 48.18 | 48.49 | 340,935 | +0.38(+0.78%) |
Dec 08, 2020 | 47.74 | 48.11 | 47.73 | 48.11 | 481,888 | +0.14(+0.30%) |
Dec 07, 2020 | 48.08 | 48.18 | 47.78 | 47.97 | 652,949 | -0.64(-1.31%) |
Dec 04, 2020 | 48.30 | 48.61 | 48.30 | 48.61 | 263,838 | +0.53(+1.10%) |
Dec 03, 2020 | 48.23 | 48.25 | 48.03 | 48.08 | 478,995 | -0.22(-0.46%) |
Dec 02, 2020 | 48.10 | 48.40 | 48.05 | 48.30 | 229,344 | +0.36(+0.75%) |