Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.54 | 50.72 | 49.58 | 49.71 | 6,244,418 | -0.75(-1.49%) |
Feb 25, 2021 | 50.85 | 51.36 | 50.22 | 50.46 | 4,257,243 | -0.33(-0.64%) |
Feb 24, 2021 | 51.31 | 51.42 | 50.75 | 50.78 | 4,037,631 | -0.56(-1.09%) |
Feb 23, 2021 | 50.88 | 51.55 | 50.56 | 51.34 | 3,596,468 | +0.59(+1.16%) |
Feb 22, 2021 | 51.08 | 51.16 | 50.21 | 50.75 | 4,291,760 | -0.30(-0.58%) |
Feb 19, 2021 | 52.43 | 52.53 | 51.03 | 51.05 | 3,742,512 | -1.37(-2.62%) |
Feb 18, 2021 | 51.31 | 52.77 | 51.18 | 52.43 | 3,350,593 | +1.09(+2.13%) |
Feb 17, 2021 | 50.64 | 51.38 | 50.48 | 51.33 | 3,348,922 | +0.47(+0.92%) |
Feb 16, 2021 | 51.31 | 51.41 | 50.48 | 50.86 | 4,606,388 | -0.75(-1.45%) |
Feb 12, 2021 | 51.34 | 51.64 | 50.94 | 51.61 | 3,787,997 | +0.19(+0.37%) |
Feb 11, 2021 | 52.54 | 52.56 | 51.23 | 51.42 | 3,201,788 | -1.07(-2.03%) |
Feb 10, 2021 | 52.42 | 52.57 | 51.91 | 52.49 | 2,993,453 | +0.38(+0.73%) |
Feb 09, 2021 | 52.35 | 52.50 | 51.82 | 52.11 | 1,930,153 | -0.03(-0.05%) |
Feb 08, 2021 | 51.96 | 52.21 | 51.69 | 52.14 | 3,309,539 | +0.27(+0.52%) |
Feb 05, 2021 | 51.49 | 52.10 | 51.20 | 51.87 | 3,504,904 | +0.45(+0.88%) |
Feb 04, 2021 | 51.28 | 51.98 | 50.85 | 51.41 | 3,535,896 | +0.07(+0.14%) |
Feb 03, 2021 | 51.92 | 52.14 | 50.98 | 51.34 | 4,198,131 | -0.72(-1.39%) |
Feb 02, 2021 | 52.32 | 52.72 | 51.58 | 52.06 | 4,217,656 | +0.06(+0.12%) |
Feb 01, 2021 | 52.52 | 52.85 | 51.55 | 52.00 | 5,687,892 | -0.50(-0.95%) |
Jan 29, 2021 | 53.39 | 54.39 | 52.39 | 52.50 | 7,878,344 | -1.14(-2.12%) |
Jan 28, 2021 | 54.53 | 55.30 | 52.92 | 53.64 | 8,764,030 | -0.94(-1.72%) |
Jan 27, 2021 | 53.40 | 55.53 | 53.32 | 54.58 | 8,128,610 | +1.15(+2.15%) |
Jan 26, 2021 | 52.28 | 53.51 | 51.87 | 53.43 | 6,667,714 | +1.11(+2.12%) |
Jan 25, 2021 | 50.53 | 52.66 | 50.50 | 52.32 | 7,701,301 | +1.74(+3.45%) |
Jan 22, 2021 | 49.86 | 50.68 | 49.48 | 50.57 | 5,251,713 | +0.61(+1.23%) |
Jan 21, 2021 | 49.95 | 50.18 | 49.62 | 49.96 | 3,384,953 | -0.05(-0.09%) |
Jan 20, 2021 | 50.26 | 50.31 | 49.26 | 50.00 | 4,900,238 | -0.30(-0.59%) |
Jan 19, 2021 | 51.16 | 51.17 | 50.27 | 50.30 | 4,314,241 | -0.52(-1.01%) |
Jan 15, 2021 | 50.35 | 51.21 | 49.83 | 50.82 | 9,494,673 | +0.44(+0.88%) |
Jan 14, 2021 | 50.08 | 50.38 | 49.23 | 50.38 | 7,122,676 | +0.33(+0.65%) |
Jan 13, 2021 | 49.30 | 50.41 | 48.92 | 50.05 | 9,047,110 | +0.92(+1.88%) |
Jan 12, 2021 | 50.10 | 50.16 | 48.76 | 49.13 | 11,229,856 | -1.08(-2.16%) |
Jan 11, 2021 | 50.94 | 51.21 | 50.06 | 50.21 | 6,144,395 | -0.75(-1.47%) |
Jan 08, 2021 | 52.41 | 52.49 | 50.80 | 50.96 | 7,431,460 | -1.40(-2.67%) |
Jan 07, 2021 | 52.86 | 53.15 | 52.35 | 52.36 | 3,756,684 | -0.43(-0.82%) |
Jan 06, 2021 | 52.83 | 53.37 | 52.69 | 52.80 | 4,052,578 | -0.13(-0.25%) |
Jan 05, 2021 | 52.81 | 53.43 | 52.45 | 52.93 | 3,057,667 | +0.05(+0.10%) |
Jan 04, 2021 | 52.47 | 53.02 | 51.78 | 52.88 | 5,038,634 | +0.21(+0.39%) |
Dec 31, 2020 | 52.67 | 52.67 | 52.67 | 2,183,139 | +0.21(+0.41%) | |
Dec 30, 2020 | 52.90 | 53.05 | 52.43 | 52.46 | 2,183,139 | -0.53(-1.00%) |
Dec 29, 2020 | 53.21 | 53.59 | 52.81 | 52.98 | 2,599,857 | -0.18(-0.34%) |
Dec 28, 2020 | 53.05 | 53.23 | 52.78 | 53.16 | 2,966,414 | +0.20(+0.37%) |
Dec 24, 2020 | 52.63 | 52.99 | 52.51 | 52.97 | 1,258,579 | +0.13(+0.24%) |
Dec 23, 2020 | 52.55 | 53.07 | 52.51 | 52.84 | 2,812,600 | +0.35(+0.67%) |
Dec 22, 2020 | 52.76 | 52.81 | 52.21 | 52.49 | 3,093,408 | -0.35(-0.66%) |
Dec 21, 2020 | 52.94 | 53.13 | 52.12 | 52.84 | 3,568,457 | -0.37(-0.69%) |
Dec 18, 2020 | 53.43 | 53.93 | 52.90 | 53.21 | 7,108,169 | -0.27(-0.50%) |
Dec 17, 2020 | 53.13 | 53.89 | 52.42 | 53.48 | 5,682,097 | +0.70(+1.32%) |
Dec 16, 2020 | 52.86 | 53.44 | 52.55 | 52.78 | 4,525,574 | -0.10(-0.19%) |
Dec 15, 2020 | 53.37 | 53.37 | 52.44 | 52.88 | 3,868,386 | -0.29(-0.54%) |
Dec 14, 2020 | 53.48 | 54.14 | 53.15 | 53.16 | 3,999,162 | +0.03(+0.05%) |
Dec 11, 2020 | 52.66 | 53.26 | 52.52 | 53.14 | 2,625,444 | +0.40(+0.76%) |
Dec 10, 2020 | 53.17 | 53.42 | 52.43 | 52.73 | 4,113,871 | -0.41(-0.78%) |
Dec 09, 2020 | 54.00 | 54.16 | 52.94 | 53.15 | 4,379,563 | -0.96(-1.77%) |
Dec 08, 2020 | 53.42 | 54.22 | 53.38 | 54.10 | 2,932,579 | +0.59(+1.10%) |
Dec 07, 2020 | 54.08 | 54.26 | 53.32 | 53.51 | 3,534,687 | -0.63(-1.16%) |
Dec 04, 2020 | 54.02 | 54.47 | 53.76 | 54.14 | 3,682,075 | +0.00(+0.00%) |
Dec 03, 2020 | 53.88 | 54.31 | 53.67 | 54.14 | 3,529,903 | +0.20(+0.37%) |
Dec 02, 2020 | 54.83 | 55.39 | 53.70 | 53.94 | 4,147,438 | -0.98(-1.78%) |