Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.36 | 53.75 | 52.75 | 52.86 | 3,094,306 | -0.72(-1.34%) |
Feb 25, 2021 | 54.57 | 54.82 | 53.52 | 53.57 | 2,607,633 | -1.06(-1.93%) |
Feb 24, 2021 | 53.47 | 54.77 | 53.34 | 54.63 | 3,035,616 | +1.36(+2.56%) |
Feb 23, 2021 | 53.34 | 53.63 | 52.58 | 53.27 | 2,717,673 | +0.16(+0.30%) |
Feb 22, 2021 | 52.59 | 53.42 | 52.43 | 53.11 | 2,421,321 | +0.68(+1.30%) |
Feb 19, 2021 | 52.31 | 52.67 | 52.12 | 52.43 | 2,571,381 | +0.28(+0.54%) |
Feb 18, 2021 | 51.97 | 52.64 | 51.88 | 52.15 | 2,908,467 | -0.09(-0.18%) |
Feb 17, 2021 | 52.09 | 52.35 | 51.72 | 52.24 | 2,726,592 | -0.12(-0.23%) |
Feb 16, 2021 | 52.37 | 53.16 | 52.13 | 52.36 | 2,985,153 | +0.31(+0.59%) |
Feb 12, 2021 | 51.37 | 52.10 | 51.10 | 52.05 | 2,319,178 | +0.75(+1.46%) |
Feb 11, 2021 | 50.89 | 51.33 | 50.41 | 51.30 | 2,279,839 | +0.43(+0.84%) |
Feb 10, 2021 | 51.15 | 51.32 | 50.49 | 50.87 | 2,114,670 | -0.02(-0.04%) |
Feb 09, 2021 | 50.21 | 51.10 | 49.86 | 50.89 | 2,848,855 | +0.78(+1.55%) |
Feb 08, 2021 | 49.79 | 50.28 | 49.63 | 50.12 | 2,390,349 | +0.67(+1.36%) |
Feb 05, 2021 | 49.20 | 49.45 | 48.87 | 49.45 | 2,778,429 | +0.72(+1.49%) |
Feb 04, 2021 | 47.78 | 48.73 | 47.75 | 48.72 | 2,019,941 | +1.00(+2.10%) |
Feb 03, 2021 | 47.30 | 47.85 | 47.09 | 47.72 | 2,393,815 | +0.46(+0.98%) |
Feb 02, 2021 | 47.31 | 48.07 | 47.13 | 47.26 | 4,507,822 | +0.43(+0.91%) |
Feb 01, 2021 | 46.83 | 47.08 | 46.55 | 46.83 | 2,723,647 | +0.44(+0.94%) |
Jan 29, 2021 | 47.06 | 47.22 | 46.10 | 46.39 | 5,136,888 | -0.93(-1.96%) |
Jan 28, 2021 | 46.32 | 47.60 | 45.99 | 47.32 | 3,192,963 | +1.33(+2.88%) |
Jan 27, 2021 | 47.80 | 48.18 | 45.72 | 45.99 | 4,032,998 | -2.41(-4.98%) |
Jan 26, 2021 | 49.26 | 49.45 | 48.08 | 48.41 | 2,843,476 | -0.84(-1.71%) |
Jan 25, 2021 | 49.00 | 49.81 | 48.73 | 49.25 | 2,755,466 | +0.25(+0.51%) |
Jan 22, 2021 | 48.59 | 49.27 | 48.17 | 49.00 | 1,960,585 | +0.03(+0.06%) |
Jan 21, 2021 | 49.46 | 49.75 | 48.88 | 48.97 | 1,953,833 | -0.66(-1.33%) |
Jan 20, 2021 | 49.58 | 50.09 | 48.97 | 49.63 | 2,487,239 | +0.37(+0.75%) |
Jan 19, 2021 | 49.08 | 49.40 | 48.73 | 49.26 | 3,580,603 | +0.83(+1.72%) |
Jan 15, 2021 | 48.75 | 48.95 | 47.85 | 48.42 | 2,885,578 | -0.62(-1.27%) |
Jan 14, 2021 | 48.57 | 49.52 | 48.39 | 49.05 | 2,559,024 | +1.02(+2.12%) |
Jan 13, 2021 | 47.56 | 48.55 | 47.21 | 48.03 | 4,523,895 | +0.34(+0.72%) |
Jan 12, 2021 | 48.39 | 48.39 | 47.67 | 47.68 | 2,719,814 | -0.59(-1.23%) |
Jan 11, 2021 | 48.08 | 48.68 | 47.94 | 48.28 | 2,413,347 | -0.49(-1.01%) |
Jan 08, 2021 | 48.81 | 49.27 | 47.96 | 48.77 | 3,135,879 | +0.13(+0.27%) |
Jan 07, 2021 | 49.17 | 49.47 | 48.54 | 48.64 | 3,086,210 | -0.44(-0.89%) |
Jan 06, 2021 | 47.53 | 49.70 | 47.44 | 49.07 | 3,629,318 | +1.91(+4.05%) |
Jan 05, 2021 | 46.29 | 47.46 | 46.13 | 47.16 | 3,320,276 | +0.90(+1.95%) |
Jan 04, 2021 | 46.76 | 47.34 | 45.79 | 46.26 | 3,326,426 | -0.50(-1.07%) |
Dec 31, 2020 | 46.76 | 46.76 | 46.76 | 1,652,688 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.87 | 46.55 | 45.77 | 46.30 | 1,652,688 | +0.43(+0.93%) |
Dec 29, 2020 | 46.24 | 46.31 | 45.55 | 45.87 | 1,459,785 | -0.23(-0.50%) |
Dec 28, 2020 | 46.20 | 46.36 | 45.91 | 46.11 | 1,299,584 | +0.24(+0.53%) |
Dec 24, 2020 | 45.84 | 45.92 | 45.48 | 45.86 | 443,686 | +0.08(+0.18%) |
Dec 23, 2020 | 45.48 | 45.98 | 45.31 | 45.78 | 1,824,898 | +0.58(+1.27%) |
Dec 22, 2020 | 45.71 | 45.87 | 45.17 | 45.21 | 1,724,855 | -0.59(-1.30%) |
Dec 21, 2020 | 45.48 | 45.91 | 45.21 | 45.80 | 2,003,912 | -0.29(-0.62%) |
Dec 18, 2020 | 45.74 | 46.23 | 45.39 | 46.09 | 6,074,709 | +0.28(+0.61%) |
Dec 17, 2020 | 46.19 | 46.24 | 45.39 | 45.81 | 3,294,666 | +0.17(+0.37%) |
Dec 16, 2020 | 45.92 | 46.12 | 45.28 | 45.64 | 2,088,252 | -0.34(-0.75%) |
Dec 15, 2020 | 45.45 | 46.24 | 45.11 | 45.99 | 2,006,185 | +0.82(+1.81%) |
Dec 14, 2020 | 46.64 | 46.69 | 45.17 | 45.17 | 2,345,281 | -1.04(-2.25%) |
Dec 11, 2020 | 45.39 | 46.29 | 45.05 | 46.21 | 3,092,222 | +0.57(+1.24%) |
Dec 10, 2020 | 46.24 | 46.24 | 45.32 | 45.64 | 3,704,257 | -0.59(-1.28%) |
Dec 09, 2020 | 46.98 | 47.01 | 46.02 | 46.24 | 2,713,764 | -0.48(-1.03%) |
Dec 08, 2020 | 46.19 | 46.99 | 46.07 | 46.72 | 1,713,610 | +0.30(+0.64%) |
Dec 07, 2020 | 46.81 | 47.01 | 46.29 | 46.42 | 2,023,922 | -0.49(-1.05%) |
Dec 04, 2020 | 46.37 | 46.92 | 46.36 | 46.91 | 2,324,934 | +0.70(+1.53%) |
Dec 03, 2020 | 45.94 | 46.34 | 45.73 | 46.21 | 2,294,491 | +0.30(+0.65%) |
Dec 02, 2020 | 46.34 | 46.56 | 45.79 | 45.91 | 2,930,722 | -0.58(-1.24%) |