Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.20 | 51.68 | 50.23 | 50.28 | 3,953,636 | -0.91(-1.79%) |
Feb 25, 2021 | 51.97 | 53.02 | 50.76 | 51.19 | 3,886,795 | -0.65(-1.25%) |
Feb 24, 2021 | 51.81 | 52.07 | 51.48 | 51.84 | 4,322,091 | -0.01(-0.02%) |
Feb 23, 2021 | 52.04 | 52.22 | 51.13 | 51.85 | 4,697,143 | +0.23(+0.45%) |
Feb 22, 2021 | 50.92 | 51.86 | 50.79 | 51.62 | 4,271,607 | +0.84(+1.65%) |
Feb 19, 2021 | 50.89 | 51.62 | 50.73 | 50.78 | 3,332,554 | +0.14(+0.28%) |
Feb 18, 2021 | 51.22 | 51.32 | 50.57 | 50.64 | 3,856,909 | -0.70(-1.36%) |
Feb 17, 2021 | 51.21 | 51.49 | 50.78 | 51.33 | 2,251,335 | +0.05(+0.10%) |
Feb 16, 2021 | 52.11 | 52.21 | 50.94 | 51.28 | 3,245,659 | -0.63(-1.22%) |
Feb 12, 2021 | 52.05 | 52.47 | 51.62 | 51.92 | 2,175,905 | -0.39(-0.75%) |
Feb 11, 2021 | 52.07 | 52.39 | 51.86 | 52.31 | 2,553,257 | +0.36(+0.69%) |
Feb 10, 2021 | 51.63 | 52.77 | 51.49 | 51.95 | 4,153,631 | +0.63(+1.23%) |
Feb 09, 2021 | 50.69 | 51.36 | 50.62 | 51.32 | 2,569,328 | +0.70(+1.38%) |
Feb 08, 2021 | 50.88 | 50.95 | 50.52 | 50.62 | 2,298,705 | -0.23(-0.46%) |
Feb 05, 2021 | 50.82 | 51.06 | 50.69 | 50.85 | 1,897,510 | +0.19(+0.38%) |
Feb 04, 2021 | 50.35 | 51.07 | 50.25 | 50.66 | 2,281,598 | +0.41(+0.81%) |
Feb 03, 2021 | 49.92 | 50.38 | 49.58 | 50.25 | 2,766,588 | +0.12(+0.23%) |
Feb 02, 2021 | 50.00 | 50.52 | 49.71 | 50.14 | 2,746,140 | +0.13(+0.27%) |
Feb 01, 2021 | 49.41 | 50.06 | 48.91 | 50.00 | 2,924,785 | +0.91(+1.86%) |
Jan 29, 2021 | 49.91 | 50.62 | 48.95 | 49.09 | 5,673,883 | -1.38(-2.73%) |
Jan 28, 2021 | 49.89 | 51.13 | 49.81 | 50.47 | 3,659,045 | +0.49(+0.98%) |
Jan 27, 2021 | 49.89 | 50.65 | 49.77 | 49.98 | 4,145,379 | -0.26(-0.51%) |
Jan 26, 2021 | 50.05 | 50.66 | 49.91 | 50.23 | 2,948,831 | +0.24(+0.48%) |
Jan 25, 2021 | 49.68 | 50.75 | 49.37 | 49.99 | 4,367,449 | +0.45(+0.90%) |
Jan 22, 2021 | 48.78 | 49.64 | 48.64 | 49.55 | 3,398,566 | +0.62(+1.27%) |
Jan 21, 2021 | 48.43 | 49.24 | 48.17 | 48.93 | 3,080,674 | +0.09(+0.19%) |
Jan 20, 2021 | 48.19 | 49.00 | 48.04 | 48.84 | 3,068,782 | +0.70(+1.44%) |
Jan 19, 2021 | 48.85 | 48.85 | 47.84 | 48.14 | 3,984,763 | -0.42(-0.87%) |
Jan 15, 2021 | 48.07 | 48.79 | 47.52 | 48.56 | 3,933,472 | +0.68(+1.42%) |
Jan 14, 2021 | 48.15 | 48.21 | 47.75 | 47.88 | 3,519,908 | +0.04(+0.09%) |
Jan 13, 2021 | 48.22 | 48.74 | 47.63 | 47.84 | 5,166,582 | -0.02(-0.05%) |
Jan 12, 2021 | 47.23 | 47.97 | 47.20 | 47.87 | 14,270,237 | -1.33(-2.71%) |
Jan 11, 2021 | 49.33 | 49.54 | 49.07 | 49.20 | 3,068,635 | -0.27(-0.54%) |
Jan 08, 2021 | 48.85 | 49.56 | 48.74 | 49.46 | 3,862,457 | +0.70(+1.43%) |
Jan 07, 2021 | 49.49 | 49.50 | 48.49 | 48.77 | 5,032,632 | -0.62(-1.26%) |
Jan 06, 2021 | 50.18 | 50.23 | 49.14 | 49.39 | 5,000,427 | -0.42(-0.85%) |
Jan 05, 2021 | 49.68 | 50.30 | 49.63 | 49.81 | 3,278,197 | +0.25(+0.50%) |
Jan 04, 2021 | 51.48 | 51.55 | 49.53 | 49.56 | 4,638,992 | -1.91(-3.72%) |
Dec 31, 2020 | 51.48 | 51.48 | 51.48 | 1,697,993 | +0.93(+1.84%) | |
Dec 30, 2020 | 50.33 | 51.13 | 50.24 | 50.55 | 1,704,515 | +0.26(+0.51%) |
Dec 29, 2020 | 50.95 | 51.35 | 50.18 | 50.29 | 1,908,665 | -0.66(-1.30%) |
Dec 28, 2020 | 50.36 | 51.04 | 50.28 | 50.95 | 2,301,764 | +0.56(+1.11%) |
Dec 24, 2020 | 50.03 | 50.41 | 49.73 | 50.39 | 936,680 | +0.52(+1.04%) |
Dec 23, 2020 | 50.29 | 50.67 | 49.82 | 49.87 | 2,511,997 | -0.39(-0.77%) |
Dec 22, 2020 | 49.40 | 50.26 | 49.09 | 50.26 | 2,769,073 | +0.96(+1.94%) |
Dec 21, 2020 | 48.90 | 49.31 | 48.43 | 49.30 | 3,489,310 | +0.21(+0.42%) |
Dec 18, 2020 | 50.21 | 50.76 | 48.89 | 49.09 | 6,758,136 | -1.25(-2.47%) |
Dec 17, 2020 | 50.87 | 50.95 | 50.25 | 50.34 | 3,420,888 | -0.26(-0.52%) |
Dec 16, 2020 | 50.96 | 51.22 | 50.55 | 50.60 | 2,773,377 | -0.33(-0.65%) |
Dec 15, 2020 | 50.21 | 50.93 | 49.79 | 50.93 | 2,919,930 | +0.93(+1.86%) |
Dec 14, 2020 | 50.23 | 51.06 | 49.84 | 50.00 | 4,050,010 | +0.13(+0.26%) |
Dec 11, 2020 | 49.49 | 49.98 | 49.39 | 49.87 | 3,709,015 | +0.44(+0.88%) |
Dec 10, 2020 | 49.83 | 50.00 | 49.36 | 49.43 | 4,187,628 | -0.63(-1.25%) |
Dec 09, 2020 | 49.86 | 50.55 | 49.65 | 50.06 | 5,552,294 | +0.24(+0.48%) |
Dec 08, 2020 | 50.04 | 50.41 | 49.81 | 49.82 | 3,233,754 | -0.29(-0.58%) |
Dec 07, 2020 | 50.51 | 50.60 | 49.99 | 50.11 | 2,832,594 | -0.42(-0.83%) |
Dec 04, 2020 | 50.78 | 51.05 | 50.22 | 50.53 | 2,286,658 | +0.14(+0.28%) |
Dec 03, 2020 | 50.17 | 50.88 | 50.05 | 50.39 | 2,169,357 | +0.26(+0.51%) |
Dec 02, 2020 | 49.89 | 50.35 | 49.51 | 50.13 | 2,429,147 | +0.34(+0.68%) |