Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.07 | 52.75 | 50.61 | 51.75 | 16,349,800 | +0.30(+0.58%) |
Feb 25, 2021 | 54.58 | 54.60 | 50.86 | 51.45 | 27,017,480 | -2.46(-4.56%) |
Feb 24, 2021 | 54.95 | 55.15 | 53.66 | 53.91 | 24,606,596 | -2.09(-3.73%) |
Feb 23, 2021 | 53.57 | 56.37 | 51.89 | 56.00 | 23,938,276 | +0.69(+1.25%) |
Feb 22, 2021 | 57.76 | 58.10 | 54.82 | 55.31 | 25,547,058 | -3.08(-5.27%) |
Feb 19, 2021 | 58.36 | 60.46 | 58.11 | 58.39 | 28,097,000 | -0.61(-1.03%) |
Feb 18, 2021 | 60.00 | 60.29 | 58.23 | 59.00 | 15,106,953 | -1.81(-2.98%) |
Feb 17, 2021 | 60.33 | 60.95 | 58.95 | 60.81 | 12,663,890 | +0.29(+0.48%) |
Feb 16, 2021 | 61.02 | 61.31 | 59.84 | 60.52 | 15,399,952 | -0.11(-0.18%) |
Feb 12, 2021 | 60.12 | 60.93 | 59.31 | 60.63 | 14,607,800 | -0.08(-0.13%) |
Feb 11, 2021 | 63.25 | 64.05 | 60.40 | 60.71 | 41,333,740 | -2.47(-3.91%) |
Feb 10, 2021 | 62.00 | 63.50 | 60.80 | 63.18 | 36,678,688 | +3.57(+5.99%) |
Feb 09, 2021 | 58.91 | 61.06 | 58.62 | 59.61 | 23,398,536 | +0.32(+0.54%) |
Feb 08, 2021 | 59.70 | 60.11 | 58.69 | 59.29 | 18,403,684 | +0.71(+1.21%) |
Feb 05, 2021 | 58.16 | 58.71 | 57.37 | 58.58 | 15,729,100 | +0.73(+1.26%) |
Feb 04, 2021 | 56.45 | 57.85 | 56.11 | 57.85 | 13,841,686 | +0.73(+1.28%) |
Feb 03, 2021 | 57.87 | 58.13 | 56.74 | 57.12 | 13,512,509 | +0.66(+1.17%) |
Feb 02, 2021 | 55.11 | 58.03 | 54.89 | 56.46 | 30,250,504 | +3.70(+7.01%) |
Feb 01, 2021 | 52.12 | 52.90 | 51.35 | 52.76 | 15,547,643 | +1.83(+3.59%) |
Jan 29, 2021 | 50.92 | 51.49 | 49.63 | 50.93 | 18,743,200 | -0.65(-1.26%) |
Jan 28, 2021 | 50.12 | 52.52 | 49.88 | 51.58 | 28,103,016 | +3.47(+7.21%) |
Jan 27, 2021 | 49.97 | 50.86 | 47.15 | 48.11 | 33,226,844 | -3.81(-7.34%) |
Jan 26, 2021 | 54.62 | 55.52 | 51.53 | 51.92 | 25,644,576 | -2.37(-4.37%) |
Jan 25, 2021 | 54.50 | 54.52 | 49.65 | 54.29 | 40,877,016 | -0.02(-0.04%) |
Jan 22, 2021 | 55.25 | 55.47 | 54.01 | 54.31 | 19,570,500 | -1.48(-2.65%) |
Jan 21, 2021 | 56.57 | 57.00 | 55.31 | 55.79 | 13,420,842 | -0.59(-1.05%) |
Jan 20, 2021 | 57.00 | 57.98 | 55.47 | 56.38 | 16,897,396 | +0.08(+0.14%) |
Jan 19, 2021 | 56.39 | 56.84 | 55.00 | 56.30 | 16,940,496 | +0.78(+1.40%) |
Jan 15, 2021 | 57.49 | 57.90 | 55.00 | 55.52 | 23,708,800 | -1.39(-2.44%) |
Jan 14, 2021 | 60.00 | 60.03 | 56.70 | 56.91 | 26,542,094 | -2.49(-4.19%) |
Jan 13, 2021 | 58.54 | 59.88 | 57.53 | 59.40 | 24,171,412 | +0.86(+1.47%) |
Jan 12, 2021 | 55.50 | 59.39 | 55.00 | 58.54 | 52,134,872 | +3.95(+7.24%) |
Jan 11, 2021 | 53.11 | 55.00 | 52.99 | 54.59 | 23,194,764 | +1.31(+2.46%) |
Jan 08, 2021 | 54.40 | 54.79 | 52.58 | 53.28 | 37,999,400 | -2.85(-5.08%) |
Jan 07, 2021 | 53.37 | 56.25 | 53.20 | 56.13 | 23,608,294 | +3.65(+6.96%) |
Jan 06, 2021 | 53.31 | 54.07 | 52.00 | 52.48 | 17,731,142 | -1.53(-2.83%) |
Jan 05, 2021 | 51.00 | 54.19 | 50.76 | 54.01 | 21,384,896 | +2.87(+5.61%) |
Jan 04, 2021 | 52.22 | 52.32 | 49.63 | 51.14 | 17,284,388 | +0.14(+0.27%) |
Dec 31, 2020 | 51.00 | 51.00 | 51.00 | 9,514,269 | -2.15(-4.05%) | |
Dec 30, 2020 | 52.72 | 53.85 | 52.22 | 53.15 | 9,514,269 | +0.88(+1.68%) |
Dec 29, 2020 | 52.33 | 52.99 | 51.47 | 52.27 | 10,135,657 | +0.30(+0.58%) |
Dec 28, 2020 | 53.02 | 53.13 | 51.56 | 51.97 | 12,053,989 | -0.91(-1.72%) |
Dec 24, 2020 | 53.60 | 53.62 | 52.29 | 52.88 | 6,316,700 | -0.83(-1.55%) |
Dec 23, 2020 | 53.80 | 54.09 | 52.99 | 53.71 | 12,667,270 | -0.07(-0.13%) |
Dec 22, 2020 | 52.11 | 54.36 | 51.92 | 53.78 | 23,874,408 | +1.98(+3.82%) |
Dec 21, 2020 | 49.00 | 52.35 | 48.79 | 51.80 | 23,540,082 | +1.18(+2.33%) |
Dec 18, 2020 | 50.81 | 50.95 | 49.52 | 50.62 | 24,355,100 | -0.01(-0.02%) |
Dec 17, 2020 | 50.59 | 51.30 | 50.17 | 50.63 | 19,683,456 | +0.14(+0.28%) |
Dec 16, 2020 | 51.18 | 51.68 | 50.29 | 50.49 | 19,573,188 | -0.51(-1.00%) |
Dec 15, 2020 | 52.12 | 52.83 | 50.87 | 51.00 | 17,490,324 | -0.46(-0.89%) |
Dec 14, 2020 | 53.27 | 53.44 | 51.24 | 51.46 | 19,032,104 | -1.17(-2.22%) |
Dec 11, 2020 | 54.47 | 55.02 | 52.33 | 52.63 | 16,817,800 | -1.72(-3.16%) |
Dec 10, 2020 | 52.33 | 54.62 | 51.30 | 54.35 | 20,188,200 | +0.56(+1.04%) |
Dec 09, 2020 | 53.98 | 56.02 | 53.06 | 53.79 | 46,706,892 | +0.78(+1.47%) |
Dec 08, 2020 | 52.40 | 54.22 | 52.35 | 53.01 | 26,151,116 | -0.79(-1.47%) |
Dec 07, 2020 | 54.59 | 54.87 | 53.65 | 53.80 | 13,744,817 | -1.06(-1.93%) |
Dec 04, 2020 | 52.71 | 54.86 | 52.71 | 54.86 | 22,207,800 | +2.34(+4.46%) |
Dec 03, 2020 | 53.30 | 53.49 | 52.12 | 52.52 | 13,115,902 | -0.57(-1.07%) |
Dec 02, 2020 | 49.26 | 53.45 | 48.53 | 53.09 | 30,359,168 | +3.46(+6.97%) |