Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.06 | 52.23 | 50.86 | 51.15 | 5,130,133 | -1.44(-2.73%) |
Feb 25, 2021 | 54.00 | 54.24 | 52.33 | 52.59 | 4,030,237 | -1.15(-2.13%) |
Feb 24, 2021 | 52.79 | 53.88 | 52.57 | 53.74 | 3,913,959 | +0.73(+1.39%) |
Feb 23, 2021 | 52.46 | 53.03 | 51.24 | 53.00 | 4,983,732 | +0.74(+1.42%) |
Feb 22, 2021 | 51.58 | 52.74 | 51.36 | 52.26 | 4,251,020 | +0.97(+1.89%) |
Feb 19, 2021 | 51.48 | 51.70 | 50.97 | 51.29 | 4,333,999 | +0.21(+0.41%) |
Feb 18, 2021 | 51.42 | 51.42 | 50.47 | 51.08 | 3,130,432 | +0.16(+0.30%) |
Feb 17, 2021 | 51.30 | 51.30 | 50.47 | 50.93 | 2,911,203 | +0.06(+0.12%) |
Feb 16, 2021 | 50.00 | 51.35 | 49.78 | 50.86 | 6,207,994 | +3.44(+7.25%) |
Feb 12, 2021 | 46.75 | 47.57 | 46.65 | 47.43 | 2,573,747 | +0.44(+0.95%) |
Feb 11, 2021 | 46.98 | 47.21 | 46.56 | 46.98 | 3,807,395 | -0.06(-0.13%) |
Feb 10, 2021 | 47.62 | 47.70 | 46.51 | 47.04 | 3,547,541 | +0.09(+0.19%) |
Feb 09, 2021 | 46.62 | 47.11 | 46.23 | 46.96 | 4,186,955 | +0.02(+0.04%) |
Feb 08, 2021 | 46.40 | 46.95 | 46.37 | 46.94 | 2,872,023 | +1.26(+2.76%) |
Feb 05, 2021 | 45.45 | 45.72 | 45.08 | 45.68 | 3,496,610 | +0.53(+1.16%) |
Feb 04, 2021 | 44.97 | 45.22 | 44.75 | 45.15 | 2,402,379 | -0.03(-0.07%) |
Feb 03, 2021 | 45.13 | 45.35 | 44.79 | 45.18 | 3,869,019 | -0.04(-0.09%) |
Feb 02, 2021 | 45.26 | 45.43 | 44.82 | 45.22 | 3,847,546 | -0.83(-1.80%) |
Feb 01, 2021 | 46.38 | 46.51 | 45.49 | 46.05 | 4,713,956 | +1.05(+2.34%) |
Jan 29, 2021 | 46.05 | 46.23 | 44.87 | 45.00 | 5,864,536 | -1.70(-3.65%) |
Jan 28, 2021 | 47.01 | 47.36 | 46.62 | 46.71 | 5,410,417 | +0.11(+0.25%) |
Jan 27, 2021 | 46.46 | 47.71 | 46.19 | 46.59 | 9,019,213 | -1.79(-3.70%) |
Jan 26, 2021 | 48.18 | 48.57 | 48.05 | 48.38 | 2,824,222 | +0.40(+0.83%) |
Jan 25, 2021 | 47.58 | 48.03 | 47.35 | 47.99 | 3,376,251 | -0.39(-0.81%) |
Jan 22, 2021 | 47.43 | 48.51 | 47.29 | 48.38 | 3,125,922 | -0.36(-0.75%) |
Jan 21, 2021 | 49.38 | 49.38 | 48.51 | 48.74 | 4,257,512 | -0.30(-0.62%) |
Jan 20, 2021 | 49.07 | 49.33 | 48.76 | 49.05 | 4,041,267 | +0.90(+1.88%) |
Jan 19, 2021 | 47.63 | 48.37 | 47.41 | 48.14 | 5,081,884 | +0.56(+1.18%) |
Jan 15, 2021 | 48.38 | 48.43 | 47.40 | 47.58 | 3,101,288 | -2.20(-4.43%) |
Jan 14, 2021 | 48.84 | 50.14 | 48.82 | 49.79 | 3,397,502 | +1.89(+3.95%) |
Jan 13, 2021 | 48.47 | 48.47 | 47.81 | 47.89 | 2,383,793 | -0.59(-1.22%) |
Jan 12, 2021 | 48.12 | 48.53 | 47.83 | 48.49 | 2,200,165 | +0.45(+0.94%) |
Jan 11, 2021 | 47.70 | 48.34 | 47.59 | 48.03 | 3,477,350 | -1.47(-2.97%) |
Jan 08, 2021 | 49.67 | 49.73 | 48.78 | 49.50 | 4,122,240 | +0.19(+0.38%) |
Jan 07, 2021 | 49.00 | 49.44 | 48.70 | 49.31 | 4,066,456 | +0.99(+2.05%) |
Jan 06, 2021 | 48.12 | 48.80 | 47.78 | 48.32 | 7,188,768 | +1.49(+3.18%) |
Jan 05, 2021 | 45.56 | 47.12 | 45.55 | 46.83 | 5,160,337 | +1.45(+3.19%) |
Jan 04, 2021 | 45.82 | 46.00 | 45.26 | 45.39 | 4,272,357 | +1.35(+3.08%) |
Dec 31, 2020 | 44.03 | 44.03 | 44.03 | 2,009,327 | -0.40(-0.91%) | |
Dec 30, 2020 | 44.54 | 44.73 | 44.31 | 44.44 | 2,009,327 | +0.16(+0.37%) |
Dec 29, 2020 | 44.75 | 44.79 | 44.16 | 44.27 | 3,015,690 | +0.28(+0.63%) |
Dec 28, 2020 | 44.23 | 44.46 | 43.84 | 44.00 | 1,207,187 | +0.09(+0.21%) |
Dec 24, 2020 | 44.46 | 44.52 | 43.77 | 43.90 | 920,192 | -0.32(-0.73%) |
Dec 23, 2020 | 44.15 | 44.48 | 43.98 | 44.23 | 2,384,580 | +0.67(+1.55%) |
Dec 22, 2020 | 43.90 | 44.07 | 43.51 | 43.55 | 2,244,946 | -0.64(-1.45%) |
Dec 21, 2020 | 43.25 | 44.27 | 43.17 | 44.19 | 3,552,423 | -0.09(-0.21%) |
Dec 18, 2020 | 44.44 | 44.52 | 44.14 | 44.29 | 3,528,960 | -0.38(-0.84%) |
Dec 17, 2020 | 44.66 | 45.01 | 44.51 | 44.66 | 3,384,334 | +0.95(+2.17%) |
Dec 16, 2020 | 43.64 | 43.86 | 43.39 | 43.71 | 3,747,138 | +0.12(+0.28%) |
Dec 15, 2020 | 43.25 | 43.65 | 43.11 | 43.59 | 2,880,622 | +0.87(+2.03%) |
Dec 14, 2020 | 43.48 | 43.58 | 42.72 | 42.72 | 3,077,445 | -0.75(-1.74%) |
Dec 11, 2020 | 43.32 | 43.73 | 43.26 | 43.48 | 2,855,548 | -0.16(-0.36%) |
Dec 10, 2020 | 42.80 | 43.88 | 42.76 | 43.63 | 3,710,675 | +1.19(+2.79%) |
Dec 09, 2020 | 42.81 | 42.96 | 42.05 | 42.45 | 2,966,317 | -0.01(-0.03%) |
Dec 08, 2020 | 41.92 | 42.55 | 41.92 | 42.46 | 2,530,881 | +0.32(+0.77%) |
Dec 07, 2020 | 42.21 | 42.45 | 42.00 | 42.14 | 2,107,210 | -0.36(-0.84%) |
Dec 04, 2020 | 41.91 | 42.65 | 41.91 | 42.49 | 3,966,575 | +0.99(+2.39%) |
Dec 03, 2020 | 41.40 | 41.92 | 41.13 | 41.50 | 3,447,347 | +0.98(+2.43%) |
Dec 02, 2020 | 40.02 | 40.72 | 39.90 | 40.52 | 5,474,786 | +1.60(+4.12%) |