Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.29 | 51.78 | 50.31 | 50.32 | 3,425,243 | -1.38(-2.66%) |
Feb 25, 2021 | 52.84 | 52.99 | 51.17 | 51.69 | 5,767,849 | -1.33(-2.50%) |
Feb 24, 2021 | 51.82 | 53.16 | 51.76 | 53.02 | 3,240,488 | +1.34(+2.60%) |
Feb 23, 2021 | 51.18 | 51.80 | 50.69 | 51.67 | 3,150,687 | +0.88(+1.72%) |
Feb 22, 2021 | 50.27 | 51.00 | 50.22 | 50.80 | 1,493,300 | +0.34(+0.68%) |
Feb 19, 2021 | 49.90 | 50.65 | 49.76 | 50.46 | 1,888,515 | +0.87(+1.75%) |
Feb 18, 2021 | 49.52 | 49.74 | 49.23 | 49.59 | 1,290,661 | +0.01(+0.02%) |
Feb 17, 2021 | 49.24 | 49.70 | 49.10 | 49.58 | 1,520,294 | -0.10(-0.20%) |
Feb 16, 2021 | 49.72 | 49.83 | 49.58 | 49.68 | 1,702,645 | +0.18(+0.37%) |
Feb 12, 2021 | 49.15 | 49.64 | 49.15 | 49.50 | 1,220,815 | +0.16(+0.32%) |
Feb 11, 2021 | 49.18 | 49.50 | 49.11 | 49.34 | 1,139,782 | +0.16(+0.32%) |
Feb 10, 2021 | 49.29 | 49.33 | 48.95 | 49.18 | 1,255,296 | -0.08(-0.17%) |
Feb 09, 2021 | 49.14 | 49.27 | 48.84 | 49.27 | 2,411,768 | +0.12(+0.24%) |
Feb 08, 2021 | 48.85 | 49.17 | 48.81 | 49.15 | 923,809 | +0.44(+0.91%) |
Feb 05, 2021 | 48.92 | 48.92 | 48.50 | 48.71 | 892,905 | +0.17(+0.34%) |
Feb 04, 2021 | 48.39 | 48.69 | 48.37 | 48.54 | 2,232,009 | +0.18(+0.36%) |
Feb 03, 2021 | 48.17 | 48.39 | 48.02 | 48.37 | 1,196,946 | +0.23(+0.47%) |
Feb 02, 2021 | 47.55 | 48.29 | 47.55 | 48.14 | 1,833,424 | +1.00(+2.12%) |
Feb 01, 2021 | 47.38 | 47.50 | 47.07 | 47.14 | 1,805,258 | -0.02(-0.05%) |
Jan 29, 2021 | 47.71 | 48.02 | 46.98 | 47.17 | 3,213,355 | -0.88(-1.84%) |
Jan 28, 2021 | 47.55 | 48.37 | 47.21 | 48.05 | 2,009,500 | +0.55(+1.16%) |
Jan 27, 2021 | 47.76 | 47.78 | 47.34 | 47.50 | 2,206,605 | -0.93(-1.93%) |
Jan 26, 2021 | 48.37 | 48.53 | 48.07 | 48.43 | 1,182,595 | +0.38(+0.78%) |
Jan 25, 2021 | 47.85 | 48.17 | 47.67 | 48.06 | 1,294,150 | -0.12(-0.24%) |
Jan 22, 2021 | 48.60 | 48.77 | 48.17 | 48.17 | 1,281,886 | -0.97(-1.97%) |
Jan 21, 2021 | 49.38 | 49.47 | 48.98 | 49.14 | 1,246,790 | -0.19(-0.39%) |
Jan 20, 2021 | 49.33 | 49.45 | 49.07 | 49.33 | 1,230,342 | +0.27(+0.54%) |
Jan 19, 2021 | 49.57 | 49.75 | 49.00 | 49.07 | 1,774,995 | -0.33(-0.66%) |
Jan 15, 2021 | 49.34 | 49.48 | 49.03 | 49.39 | 2,382,720 | -0.46(-0.92%) |
Jan 14, 2021 | 48.93 | 49.98 | 48.87 | 49.85 | 1,666,855 | +0.90(+1.84%) |
Jan 13, 2021 | 49.01 | 49.13 | 48.84 | 48.95 | 2,167,349 | -0.12(-0.24%) |
Jan 12, 2021 | 48.59 | 49.23 | 48.53 | 49.07 | 1,443,371 | +0.59(+1.22%) |
Jan 11, 2021 | 47.94 | 48.67 | 47.83 | 48.47 | 1,263,173 | -0.13(-0.27%) |
Jan 08, 2021 | 48.79 | 49.07 | 48.33 | 48.61 | 1,480,936 | -0.12(-0.26%) |
Jan 07, 2021 | 48.58 | 48.82 | 48.32 | 48.73 | 5,505,072 | +0.43(+0.88%) |
Jan 06, 2021 | 47.16 | 48.53 | 46.98 | 48.31 | 3,625,668 | +1.41(+3.02%) |
Jan 05, 2021 | 46.33 | 47.07 | 46.26 | 46.89 | 4,565,728 | +0.63(+1.37%) |
Jan 04, 2021 | 46.68 | 46.75 | 46.06 | 46.26 | 2,282,748 | -0.13(-0.28%) |
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,037,064 | -0.01(-0.02%) | |
Dec 30, 2020 | 46.50 | 46.77 | 46.39 | 46.40 | 1,037,064 | +0.12(+0.25%) |
Dec 29, 2020 | 46.24 | 46.54 | 46.18 | 46.28 | 1,212,206 | +0.21(+0.45%) |
Dec 28, 2020 | 46.31 | 46.76 | 46.01 | 46.08 | 649,866 | -0.03(-0.07%) |
Dec 24, 2020 | 46.08 | 46.15 | 45.78 | 46.11 | 585,708 | +0.30(+0.65%) |
Dec 23, 2020 | 45.45 | 45.91 | 45.45 | 45.82 | 1,247,233 | +0.59(+1.31%) |
Dec 22, 2020 | 45.64 | 45.86 | 45.01 | 45.22 | 1,166,563 | -0.52(-1.13%) |
Dec 21, 2020 | 45.43 | 45.89 | 45.24 | 45.74 | 1,634,543 | -0.41(-0.89%) |
Dec 18, 2020 | 46.49 | 46.53 | 45.91 | 46.15 | 1,444,569 | -0.35(-0.74%) |
Dec 17, 2020 | 46.63 | 46.70 | 46.33 | 46.50 | 869,554 | +0.02(+0.04%) |
Dec 16, 2020 | 46.59 | 46.62 | 46.17 | 46.48 | 1,032,321 | -0.10(-0.21%) |
Dec 15, 2020 | 46.39 | 46.72 | 46.31 | 46.58 | 744,252 | +0.39(+0.85%) |
Dec 14, 2020 | 46.70 | 46.80 | 46.10 | 46.19 | 2,586,901 | -0.14(-0.30%) |
Dec 11, 2020 | 46.29 | 46.47 | 46.12 | 46.33 | 906,413 | -0.40(-0.86%) |
Dec 10, 2020 | 46.28 | 46.85 | 46.21 | 46.73 | 1,440,170 | +0.27(+0.58%) |
Dec 09, 2020 | 46.13 | 46.62 | 46.08 | 46.46 | 1,580,104 | +0.57(+1.24%) |
Dec 08, 2020 | 45.54 | 45.91 | 45.54 | 45.89 | 1,460,963 | +0.26(+0.58%) |
Dec 07, 2020 | 45.46 | 45.72 | 45.13 | 45.63 | 1,034,101 | +0.02(+0.04%) |
Dec 04, 2020 | 45.45 | 45.62 | 45.16 | 45.61 | 1,814,894 | +0.44(+0.96%) |
Dec 03, 2020 | 45.43 | 45.70 | 45.02 | 45.17 | 2,055,239 | +0.14(+0.31%) |
Dec 02, 2020 | 44.94 | 45.35 | 44.72 | 45.03 | 1,771,674 | +0.08(+0.18%) |