Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.94 | 54.77 | 52.56 | 54.18 | 2,527,600 | +1.26(+2.39%) |
Feb 25, 2021 | 55.91 | 57.12 | 52.26 | 52.92 | 2,056,420 | -2.74(-4.93%) |
Feb 24, 2021 | 53.79 | 55.78 | 52.84 | 55.66 | 2,416,040 | +2.20(+4.11%) |
Feb 23, 2021 | 52.66 | 53.88 | 51.51 | 53.47 | 2,429,897 | +1.37(+2.62%) |
Feb 22, 2021 | 48.77 | 52.16 | 48.58 | 52.10 | 2,200,380 | +3.55(+7.30%) |
Feb 19, 2021 | 47.02 | 48.62 | 46.78 | 48.55 | 2,276,216 | +1.64(+3.50%) |
Feb 18, 2021 | 47.77 | 48.46 | 46.86 | 46.91 | 1,935,042 | -1.14(-2.37%) |
Feb 17, 2021 | 48.82 | 49.13 | 47.73 | 48.05 | 2,331,118 | -0.84(-1.71%) |
Feb 16, 2021 | 51.23 | 51.28 | 48.89 | 48.89 | 2,149,453 | -1.87(-3.69%) |
Feb 12, 2021 | 50.18 | 51.26 | 50.09 | 50.77 | 1,446,127 | +0.27(+0.54%) |
Feb 11, 2021 | 51.30 | 51.61 | 50.04 | 50.49 | 1,358,597 | -0.77(-1.49%) |
Feb 10, 2021 | 50.58 | 51.83 | 50.23 | 51.26 | 1,271,561 | +0.76(+1.50%) |
Feb 09, 2021 | 50.64 | 50.89 | 49.80 | 50.50 | 994,454 | +0.15(+0.29%) |
Feb 08, 2021 | 49.99 | 50.71 | 49.23 | 50.35 | 993,797 | +0.55(+1.11%) |
Feb 05, 2021 | 49.80 | 50.03 | 48.81 | 49.80 | 1,019,304 | +0.51(+1.03%) |
Feb 04, 2021 | 49.87 | 50.87 | 49.13 | 49.29 | 1,684,473 | -0.45(-0.90%) |
Feb 03, 2021 | 49.77 | 50.57 | 48.98 | 49.73 | 1,623,352 | -0.35(-0.70%) |
Feb 02, 2021 | 51.59 | 51.61 | 49.47 | 50.09 | 1,902,269 | -1.40(-2.72%) |
Feb 01, 2021 | 53.12 | 53.20 | 50.38 | 51.48 | 1,710,425 | -1.23(-2.33%) |
Jan 29, 2021 | 52.14 | 54.26 | 51.77 | 52.71 | 1,956,291 | +0.02(+0.04%) |
Jan 28, 2021 | 51.91 | 55.84 | 51.80 | 52.69 | 3,541,558 | +0.98(+1.89%) |
Jan 27, 2021 | 50.60 | 52.85 | 50.60 | 51.71 | 3,388,094 | +0.83(+1.64%) |
Jan 26, 2021 | 49.54 | 51.27 | 49.54 | 50.88 | 1,401,320 | +1.71(+3.48%) |
Jan 25, 2021 | 48.43 | 50.25 | 47.54 | 49.16 | 2,158,797 | +0.30(+0.60%) |
Jan 22, 2021 | 48.49 | 49.06 | 48.15 | 48.87 | 1,357,069 | -0.13(-0.27%) |
Jan 21, 2021 | 49.37 | 49.51 | 48.16 | 49.00 | 1,467,085 | -0.71(-1.43%) |
Jan 20, 2021 | 48.86 | 50.39 | 48.11 | 49.71 | 2,087,150 | +0.78(+1.59%) |
Jan 19, 2021 | 49.74 | 50.18 | 48.83 | 48.94 | 1,548,803 | -0.84(-1.69%) |
Jan 15, 2021 | 49.46 | 50.00 | 48.75 | 49.78 | 1,965,956 | +0.06(+0.13%) |
Jan 14, 2021 | 50.30 | 51.14 | 49.45 | 49.71 | 2,093,755 | -0.03(-0.06%) |
Jan 13, 2021 | 48.54 | 49.93 | 48.54 | 49.74 | 1,439,369 | +1.21(+2.49%) |
Jan 12, 2021 | 48.01 | 48.82 | 47.58 | 48.54 | 1,063,585 | +0.70(+1.46%) |
Jan 11, 2021 | 47.18 | 48.27 | 47.03 | 47.84 | 1,540,622 | -0.40(-0.83%) |
Jan 08, 2021 | 47.63 | 48.61 | 47.17 | 48.24 | 2,145,656 | +0.59(+1.24%) |
Jan 07, 2021 | 47.71 | 47.86 | 46.53 | 47.65 | 2,504,540 | +0.25(+0.52%) |
Jan 06, 2021 | 45.94 | 47.49 | 45.32 | 47.40 | 2,193,536 | +2.17(+4.80%) |
Jan 05, 2021 | 45.95 | 46.85 | 45.11 | 45.23 | 1,714,662 | -0.64(-1.40%) |
Jan 04, 2021 | 48.05 | 48.64 | 45.32 | 45.87 | 2,449,467 | -1.84(-3.86%) |
Dec 31, 2020 | 47.71 | 47.71 | 47.71 | 996,162 | +1.23(+2.65%) | |
Dec 30, 2020 | 46.21 | 47.46 | 46.21 | 46.48 | 996,162 | +0.27(+0.59%) |
Dec 29, 2020 | 46.97 | 48.04 | 45.92 | 46.20 | 1,608,666 | -0.50(-1.08%) |
Dec 28, 2020 | 45.46 | 46.82 | 45.30 | 46.71 | 2,208,849 | +1.27(+2.80%) |
Dec 24, 2020 | 45.71 | 45.94 | 44.97 | 45.44 | 646,119 | +0.02(+0.05%) |
Dec 23, 2020 | 45.29 | 45.92 | 44.95 | 45.41 | 1,251,237 | +0.61(+1.36%) |
Dec 22, 2020 | 45.00 | 45.24 | 44.48 | 44.80 | 2,031,070 | +0.15(+0.34%) |
Dec 21, 2020 | 45.29 | 45.60 | 44.37 | 44.65 | 2,718,888 | -1.88(-4.04%) |
Dec 18, 2020 | 48.08 | 48.20 | 46.26 | 46.53 | 2,866,452 | -1.65(-3.42%) |
Dec 17, 2020 | 48.39 | 48.76 | 47.33 | 48.18 | 1,334,513 | +0.19(+0.40%) |
Dec 16, 2020 | 48.85 | 49.65 | 47.93 | 47.99 | 1,425,653 | -0.74(-1.51%) |
Dec 15, 2020 | 47.14 | 49.02 | 46.29 | 48.73 | 3,330,262 | +2.00(+4.28%) |
Dec 14, 2020 | 48.66 | 49.31 | 46.49 | 46.73 | 2,022,649 | -1.62(-3.35%) |
Dec 11, 2020 | 48.59 | 49.45 | 47.61 | 48.35 | 1,437,044 | -0.71(-1.45%) |
Dec 10, 2020 | 48.18 | 49.75 | 48.16 | 49.06 | 1,431,344 | -0.07(-0.15%) |
Dec 09, 2020 | 49.11 | 49.57 | 48.27 | 49.13 | 1,496,800 | +0.27(+0.55%) |
Dec 08, 2020 | 49.19 | 50.25 | 48.73 | 48.86 | 1,854,749 | -0.58(-1.17%) |
Dec 07, 2020 | 51.31 | 51.94 | 49.11 | 49.44 | 1,654,588 | -1.16(-2.30%) |
Dec 04, 2020 | 52.32 | 52.50 | 50.15 | 50.60 | 1,636,690 | +1.35(+2.75%) |
Dec 03, 2020 | 47.75 | 49.64 | 47.60 | 49.25 | 1,312,373 | +1.77(+3.74%) |
Dec 02, 2020 | 46.26 | 47.74 | 45.56 | 47.47 | 1,116,012 | +1.08(+2.34%) |