Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.06 | 49.40 | 47.93 | 48.10 | 11,854,948 | -1.54(-3.10%) |
Feb 25, 2021 | 50.16 | 50.85 | 49.34 | 49.64 | 7,613,227 | -0.85(-1.68%) |
Feb 24, 2021 | 49.96 | 51.03 | 49.39 | 50.49 | 6,930,511 | +0.21(+0.42%) |
Feb 23, 2021 | 50.78 | 50.85 | 49.36 | 50.28 | 8,562,066 | -0.57(-1.13%) |
Feb 22, 2021 | 50.55 | 51.04 | 50.01 | 50.85 | 11,514,170 | +0.73(+1.45%) |
Feb 19, 2021 | 51.23 | 51.23 | 49.55 | 50.13 | 9,834,337 | -0.61(-1.20%) |
Feb 18, 2021 | 50.40 | 51.40 | 49.59 | 50.74 | 9,118,055 | +0.33(+0.65%) |
Feb 17, 2021 | 50.42 | 51.07 | 49.87 | 50.41 | 9,670,979 | -0.72(-1.40%) |
Feb 16, 2021 | 51.77 | 51.87 | 50.82 | 51.13 | 8,182,699 | -1.01(-1.93%) |
Feb 12, 2021 | 51.23 | 52.40 | 50.91 | 52.14 | 4,277,716 | +0.50(+0.96%) |
Feb 11, 2021 | 52.73 | 53.08 | 51.60 | 51.64 | 6,000,706 | -1.17(-2.21%) |
Feb 10, 2021 | 53.67 | 53.78 | 52.68 | 52.81 | 5,141,399 | -0.27(-0.52%) |
Feb 09, 2021 | 53.72 | 53.76 | 52.87 | 53.08 | 5,000,323 | -0.36(-0.68%) |
Feb 08, 2021 | 53.05 | 53.89 | 52.82 | 53.45 | 7,061,531 | +0.99(+1.89%) |
Feb 05, 2021 | 51.34 | 52.59 | 50.81 | 52.46 | 7,007,359 | +1.45(+2.84%) |
Feb 04, 2021 | 50.91 | 51.29 | 50.07 | 51.01 | 13,742,742 | -1.11(-2.12%) |
Feb 03, 2021 | 52.83 | 53.16 | 52.07 | 52.11 | 10,772,384 | -0.64(-1.21%) |
Feb 02, 2021 | 52.31 | 53.65 | 52.03 | 52.75 | 7,050,993 | -0.22(-0.42%) |
Feb 01, 2021 | 54.06 | 54.15 | 52.10 | 52.97 | 8,902,660 | +0.25(+0.47%) |
Jan 29, 2021 | 54.20 | 54.40 | 52.56 | 52.72 | 7,539,700 | -0.11(-0.22%) |
Jan 28, 2021 | 53.21 | 53.88 | 52.56 | 52.84 | 7,235,898 | +0.74(+1.43%) |
Jan 27, 2021 | 53.76 | 53.84 | 51.87 | 52.09 | 8,488,939 | -2.29(-4.21%) |
Jan 26, 2021 | 54.38 | 55.22 | 54.32 | 54.38 | 5,214,595 | -0.14(-0.26%) |
Jan 25, 2021 | 54.87 | 55.18 | 53.63 | 54.53 | 6,323,518 | -0.10(-0.18%) |
Jan 22, 2021 | 54.09 | 55.16 | 53.42 | 54.62 | 5,020,776 | -0.50(-0.90%) |
Jan 21, 2021 | 56.24 | 56.51 | 54.94 | 55.12 | 5,752,528 | -1.07(-1.91%) |
Jan 20, 2021 | 55.59 | 56.66 | 54.84 | 56.19 | 7,380,922 | +1.48(+2.70%) |
Jan 19, 2021 | 55.20 | 55.38 | 54.32 | 54.71 | 5,948,255 | -0.01(-0.02%) |
Jan 15, 2021 | 55.40 | 56.11 | 54.65 | 54.72 | 6,310,987 | -1.30(-2.32%) |
Jan 14, 2021 | 55.91 | 56.32 | 54.95 | 56.02 | 7,000,304 | +1.11(+2.03%) |
Jan 13, 2021 | 55.30 | 55.97 | 54.89 | 54.91 | 6,037,679 | -0.37(-0.67%) |
Jan 12, 2021 | 54.90 | 55.45 | 54.37 | 55.28 | 4,839,671 | +0.48(+0.87%) |
Jan 11, 2021 | 54.52 | 55.48 | 54.32 | 54.80 | 6,503,697 | -0.74(-1.34%) |
Jan 08, 2021 | 56.65 | 56.79 | 54.61 | 55.54 | 9,954,507 | -2.08(-3.61%) |
Jan 07, 2021 | 57.42 | 58.19 | 56.83 | 57.62 | 6,056,339 | -0.09(-0.15%) |
Jan 06, 2021 | 55.55 | 57.85 | 55.45 | 57.71 | 11,152,881 | +1.60(+2.85%) |
Jan 05, 2021 | 56.37 | 56.37 | 55.15 | 56.11 | 6,325,843 | +0.25(+0.44%) |
Jan 04, 2021 | 54.76 | 56.08 | 54.54 | 55.86 | 10,649,975 | +2.88(+5.44%) |
Dec 31, 2020 | 52.98 | 52.98 | 52.98 | 4,000,040 | -0.44(-0.83%) | |
Dec 30, 2020 | 52.95 | 53.44 | 52.68 | 53.42 | 4,000,040 | +0.58(+1.10%) |
Dec 29, 2020 | 53.25 | 53.55 | 52.70 | 52.84 | 4,289,410 | -0.08(-0.15%) |
Dec 28, 2020 | 54.21 | 54.52 | 52.85 | 52.92 | 4,225,986 | -0.58(-1.09%) |
Dec 24, 2020 | 52.80 | 53.57 | 52.69 | 53.50 | 2,100,082 | +0.62(+1.17%) |
Dec 23, 2020 | 52.70 | 53.35 | 52.69 | 52.88 | 4,406,437 | +0.33(+0.62%) |
Dec 22, 2020 | 53.84 | 53.99 | 52.31 | 52.55 | 5,766,294 | -1.16(-2.16%) |
Dec 21, 2020 | 53.61 | 54.17 | 53.08 | 53.71 | 5,473,587 | +0.19(+0.36%) |
Dec 18, 2020 | 54.53 | 54.56 | 53.50 | 53.52 | 11,718,273 | -1.01(-1.85%) |
Dec 17, 2020 | 54.12 | 55.10 | 54.01 | 54.53 | 8,171,939 | +1.24(+2.32%) |
Dec 16, 2020 | 52.62 | 53.43 | 52.20 | 53.29 | 6,112,531 | +1.06(+2.03%) |
Dec 15, 2020 | 51.90 | 52.63 | 51.52 | 52.23 | 5,630,537 | +1.31(+2.57%) |
Dec 14, 2020 | 52.07 | 52.56 | 50.89 | 50.92 | 6,532,835 | -1.16(-2.23%) |
Dec 11, 2020 | 52.19 | 52.84 | 51.82 | 52.08 | 5,622,189 | -0.27(-0.52%) |
Dec 10, 2020 | 52.85 | 53.47 | 52.28 | 52.35 | 7,108,266 | -0.35(-0.67%) |
Dec 09, 2020 | 53.73 | 53.87 | 52.42 | 52.70 | 6,810,236 | -1.34(-2.49%) |
Dec 08, 2020 | 54.49 | 54.49 | 53.60 | 54.05 | 4,963,538 | +0.06(+0.11%) |
Dec 07, 2020 | 52.42 | 54.58 | 52.19 | 53.99 | 8,112,908 | +1.76(+3.36%) |
Dec 04, 2020 | 52.19 | 52.60 | 51.85 | 52.23 | 5,812,663 | -0.06(-0.12%) |
Dec 03, 2020 | 52.90 | 53.26 | 52.03 | 52.29 | 6,235,630 | -0.40(-0.75%) |
Dec 02, 2020 | 52.79 | 53.21 | 52.35 | 52.69 | 7,738,966 | -0.22(-0.42%) |