Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.93 | 53.32 | 52.33 | 52.43 | 3,119,437 | -0.71(-1.34%) |
Feb 25, 2021 | 54.13 | 54.38 | 53.09 | 53.14 | 2,628,811 | -1.05(-1.93%) |
Feb 24, 2021 | 53.04 | 54.33 | 52.91 | 54.19 | 3,060,269 | +1.35(+2.56%) |
Feb 23, 2021 | 52.91 | 53.20 | 52.16 | 52.84 | 2,739,744 | +0.16(+0.30%) |
Feb 22, 2021 | 52.17 | 52.99 | 52.00 | 52.68 | 2,440,985 | +0.68(+1.30%) |
Feb 19, 2021 | 51.89 | 52.24 | 51.70 | 52.00 | 2,592,264 | +0.28(+0.54%) |
Feb 18, 2021 | 51.55 | 52.22 | 51.47 | 51.73 | 2,932,088 | -0.09(-0.18%) |
Feb 17, 2021 | 51.67 | 51.93 | 51.30 | 51.82 | 2,748,736 | -0.12(-0.23%) |
Feb 16, 2021 | 51.95 | 52.74 | 51.71 | 51.94 | 3,009,396 | +0.31(+0.59%) |
Feb 12, 2021 | 50.96 | 51.68 | 50.69 | 51.63 | 2,338,013 | +0.74(+1.46%) |
Feb 11, 2021 | 50.48 | 50.92 | 50.00 | 50.89 | 2,298,354 | +0.43(+0.84%) |
Feb 10, 2021 | 50.73 | 50.91 | 50.09 | 50.46 | 2,131,844 | -0.02(-0.04%) |
Feb 09, 2021 | 49.81 | 50.69 | 49.45 | 50.48 | 2,871,991 | +0.77(+1.55%) |
Feb 08, 2021 | 49.39 | 49.87 | 49.23 | 49.71 | 2,409,762 | +0.67(+1.36%) |
Feb 05, 2021 | 48.80 | 49.06 | 48.48 | 49.05 | 2,800,994 | +0.72(+1.49%) |
Feb 04, 2021 | 47.40 | 48.34 | 47.36 | 48.33 | 2,036,346 | +0.99(+2.10%) |
Feb 03, 2021 | 46.92 | 47.46 | 46.71 | 47.34 | 2,413,256 | +0.46(+0.98%) |
Feb 02, 2021 | 46.93 | 47.69 | 46.75 | 46.88 | 4,544,432 | +0.42(+0.91%) |
Feb 01, 2021 | 46.45 | 46.70 | 46.18 | 46.45 | 2,745,766 | +0.43(+0.94%) |
Jan 29, 2021 | 46.68 | 46.84 | 45.73 | 46.02 | 5,178,607 | -0.92(-1.96%) |
Jan 28, 2021 | 45.95 | 47.22 | 45.62 | 46.94 | 3,218,895 | +1.32(+2.88%) |
Jan 27, 2021 | 47.42 | 47.80 | 45.35 | 45.62 | 4,065,752 | -2.39(-4.98%) |
Jan 26, 2021 | 48.86 | 49.05 | 47.69 | 48.02 | 2,866,569 | -0.84(-1.71%) |
Jan 25, 2021 | 48.61 | 49.41 | 48.34 | 48.85 | 2,777,844 | +0.25(+0.51%) |
Jan 22, 2021 | 48.20 | 48.87 | 47.78 | 48.61 | 1,976,507 | +0.03(+0.06%) |
Jan 21, 2021 | 49.07 | 49.35 | 48.49 | 48.58 | 1,969,701 | -0.65(-1.33%) |
Jan 20, 2021 | 49.19 | 49.68 | 48.58 | 49.23 | 2,507,439 | +0.37(+0.75%) |
Jan 19, 2021 | 48.69 | 49.00 | 48.34 | 48.86 | 3,609,682 | +0.83(+1.72%) |
Jan 15, 2021 | 48.36 | 48.56 | 47.46 | 48.03 | 2,909,013 | -0.62(-1.27%) |
Jan 14, 2021 | 48.18 | 49.12 | 48.00 | 48.65 | 2,579,807 | +1.01(+2.12%) |
Jan 13, 2021 | 47.18 | 48.15 | 46.83 | 47.64 | 4,560,635 | +0.34(+0.72%) |
Jan 12, 2021 | 48.00 | 48.00 | 47.29 | 47.30 | 2,741,903 | -0.59(-1.23%) |
Jan 11, 2021 | 47.69 | 48.28 | 47.56 | 47.89 | 2,432,947 | -0.49(-1.01%) |
Jan 08, 2021 | 48.42 | 48.87 | 47.57 | 48.38 | 3,161,347 | +0.13(+0.27%) |
Jan 07, 2021 | 48.77 | 49.07 | 48.15 | 48.25 | 3,111,275 | -0.43(-0.89%) |
Jan 06, 2021 | 47.14 | 49.30 | 47.06 | 48.68 | 3,658,793 | +1.90(+4.05%) |
Jan 05, 2021 | 45.92 | 47.08 | 45.76 | 46.78 | 3,347,242 | +0.89(+1.95%) |
Jan 04, 2021 | 46.38 | 46.96 | 45.42 | 45.89 | 3,353,442 | -0.50(-1.07%) |
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,666,110 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.50 | 46.18 | 45.40 | 45.93 | 1,666,110 | +0.42(+0.93%) |
Dec 29, 2020 | 45.87 | 45.94 | 45.18 | 45.50 | 1,471,640 | -0.23(-0.50%) |
Dec 28, 2020 | 45.83 | 45.98 | 45.54 | 45.73 | 1,310,138 | +0.24(+0.53%) |
Dec 24, 2020 | 45.47 | 45.55 | 45.11 | 45.50 | 447,289 | +0.08(+0.18%) |
Dec 23, 2020 | 45.11 | 45.61 | 44.94 | 45.41 | 1,839,719 | +0.57(+1.27%) |
Dec 22, 2020 | 45.34 | 45.50 | 44.80 | 44.84 | 1,738,863 | -0.59(-1.30%) |
Dec 21, 2020 | 45.11 | 45.54 | 44.84 | 45.43 | 2,020,187 | -0.29(-0.62%) |
Dec 18, 2020 | 45.38 | 45.85 | 45.03 | 45.72 | 6,124,044 | +0.28(+0.61%) |
Dec 17, 2020 | 45.82 | 45.86 | 45.03 | 45.44 | 3,321,424 | +0.17(+0.37%) |
Dec 16, 2020 | 45.55 | 45.74 | 44.92 | 45.27 | 2,105,212 | -0.34(-0.75%) |
Dec 15, 2020 | 45.08 | 45.86 | 44.75 | 45.61 | 2,022,478 | +0.81(+1.81%) |
Dec 14, 2020 | 46.27 | 46.31 | 44.80 | 44.80 | 2,364,328 | -1.03(-2.25%) |
Dec 11, 2020 | 45.03 | 45.92 | 44.69 | 45.84 | 3,117,335 | +0.56(+1.24%) |
Dec 10, 2020 | 45.86 | 45.86 | 44.95 | 45.27 | 3,734,341 | -0.59(-1.28%) |
Dec 09, 2020 | 46.60 | 46.63 | 45.65 | 45.86 | 2,735,804 | -0.48(-1.03%) |
Dec 08, 2020 | 45.82 | 46.61 | 45.70 | 46.34 | 1,727,527 | +0.29(+0.64%) |
Dec 07, 2020 | 46.43 | 46.63 | 45.92 | 46.05 | 2,040,359 | -0.49(-1.05%) |
Dec 04, 2020 | 46.00 | 46.54 | 45.98 | 46.53 | 2,343,815 | +0.70(+1.53%) |
Dec 03, 2020 | 45.57 | 45.96 | 45.36 | 45.84 | 2,313,126 | +0.29(+0.65%) |
Dec 02, 2020 | 45.96 | 46.19 | 45.42 | 45.54 | 2,954,523 | -0.57(-1.24%) |