Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.14 | 48.31 | 47.10 | 47.40 | 2,792,429 | -0.79(-1.65%) |
Feb 25, 2021 | 49.64 | 50.10 | 48.16 | 48.19 | 2,452,709 | -1.17(-2.37%) |
Feb 24, 2021 | 48.27 | 49.96 | 48.21 | 49.36 | 2,708,736 | +1.19(+2.47%) |
Feb 23, 2021 | 47.88 | 48.81 | 47.62 | 48.17 | 2,941,347 | +0.78(+1.65%) |
Feb 22, 2021 | 46.43 | 47.46 | 46.31 | 47.39 | 1,751,249 | +1.09(+2.35%) |
Feb 19, 2021 | 46.25 | 46.53 | 45.94 | 46.31 | 2,512,810 | +0.41(+0.89%) |
Feb 18, 2021 | 46.10 | 46.45 | 45.85 | 45.90 | 2,093,071 | -0.63(-1.36%) |
Feb 17, 2021 | 45.19 | 46.80 | 45.14 | 46.53 | 4,034,642 | +1.21(+2.66%) |
Feb 16, 2021 | 46.41 | 46.44 | 45.27 | 45.32 | 2,915,303 | -0.75(-1.63%) |
Feb 12, 2021 | 46.35 | 46.80 | 45.36 | 46.07 | 2,265,480 | -0.70(-1.49%) |
Feb 11, 2021 | 46.97 | 47.91 | 46.59 | 46.77 | 1,522,777 | -0.18(-0.38%) |
Feb 10, 2021 | 46.62 | 47.16 | 46.45 | 46.95 | 1,653,761 | +0.29(+0.62%) |
Feb 09, 2021 | 46.67 | 46.87 | 46.18 | 46.66 | 2,055,699 | -0.06(-0.14%) |
Feb 08, 2021 | 46.90 | 46.95 | 46.06 | 46.72 | 2,012,070 | -0.12(-0.26%) |
Feb 05, 2021 | 46.99 | 47.67 | 46.44 | 46.84 | 3,192,777 | -0.46(-0.98%) |
Feb 04, 2021 | 46.23 | 47.45 | 45.95 | 47.31 | 2,799,686 | +1.40(+3.05%) |
Feb 03, 2021 | 45.58 | 46.11 | 45.49 | 45.91 | 1,644,217 | +0.15(+0.32%) |
Feb 02, 2021 | 45.34 | 46.00 | 45.17 | 45.76 | 2,225,545 | +0.86(+1.92%) |
Feb 01, 2021 | 44.92 | 45.23 | 44.49 | 44.89 | 1,485,728 | +0.30(+0.67%) |
Jan 29, 2021 | 44.78 | 45.40 | 44.09 | 44.60 | 1,693,188 | -0.90(-1.98%) |
Jan 28, 2021 | 45.07 | 45.92 | 44.91 | 45.50 | 1,460,073 | +0.91(+2.04%) |
Jan 27, 2021 | 45.72 | 46.10 | 44.31 | 44.59 | 1,883,300 | -1.76(-3.81%) |
Jan 26, 2021 | 47.36 | 47.49 | 46.33 | 46.35 | 1,203,238 | -0.73(-1.56%) |
Jan 25, 2021 | 46.14 | 47.18 | 45.99 | 47.09 | 1,704,302 | +0.31(+0.66%) |
Jan 22, 2021 | 47.22 | 47.22 | 45.91 | 46.78 | 1,972,066 | -0.60(-1.27%) |
Jan 21, 2021 | 48.59 | 49.15 | 47.32 | 47.38 | 2,825,803 | -1.37(-2.80%) |
Jan 20, 2021 | 48.65 | 49.26 | 48.39 | 48.75 | 1,591,885 | -0.16(-0.32%) |
Jan 19, 2021 | 48.70 | 49.19 | 47.94 | 48.91 | 2,043,349 | +0.92(+1.92%) |
Jan 15, 2021 | 48.10 | 48.38 | 47.50 | 47.99 | 1,943,101 | -0.65(-1.34%) |
Jan 14, 2021 | 48.38 | 49.19 | 48.08 | 48.64 | 1,797,322 | +0.44(+0.91%) |
Jan 13, 2021 | 47.91 | 48.74 | 47.71 | 48.20 | 2,564,242 | +0.04(+0.08%) |
Jan 12, 2021 | 47.09 | 48.25 | 46.96 | 48.16 | 3,093,161 | +1.50(+3.20%) |
Jan 11, 2021 | 45.93 | 47.07 | 45.85 | 46.67 | 1,943,344 | +0.33(+0.72%) |
Jan 08, 2021 | 46.82 | 46.93 | 45.50 | 46.33 | 2,188,062 | -0.47(-1.01%) |
Jan 07, 2021 | 47.13 | 47.52 | 46.51 | 46.81 | 2,752,391 | -0.43(-0.90%) |
Jan 06, 2021 | 45.52 | 47.42 | 45.42 | 47.23 | 2,729,909 | +2.68(+6.02%) |
Jan 05, 2021 | 44.95 | 45.14 | 44.26 | 44.55 | 2,813,050 | -0.30(-0.66%) |
Jan 04, 2021 | 46.09 | 46.26 | 44.60 | 44.85 | 3,190,989 | -0.64(-1.41%) |
Dec 31, 2020 | 45.49 | 45.49 | 45.49 | 1,448,765 | +0.97(+2.17%) | |
Dec 30, 2020 | 44.23 | 44.93 | 44.23 | 44.52 | 1,448,765 | +0.38(+0.86%) |
Dec 29, 2020 | 44.89 | 44.97 | 43.98 | 44.14 | 1,882,917 | -0.62(-1.39%) |
Dec 28, 2020 | 45.14 | 45.32 | 44.67 | 44.76 | 2,009,948 | -0.20(-0.43%) |
Dec 24, 2020 | 44.74 | 44.97 | 44.32 | 44.96 | 528,360 | +0.13(+0.29%) |
Dec 23, 2020 | 44.53 | 45.28 | 44.53 | 44.83 | 1,682,651 | +0.59(+1.32%) |
Dec 22, 2020 | 44.14 | 44.37 | 43.98 | 44.24 | 2,665,897 | +0.13(+0.29%) |
Dec 21, 2020 | 44.05 | 44.23 | 43.19 | 44.11 | 3,761,281 | -0.14(-0.31%) |
Dec 18, 2020 | 43.36 | 44.35 | 43.32 | 44.25 | 6,589,921 | +0.81(+1.86%) |
Dec 17, 2020 | 42.95 | 43.57 | 42.69 | 43.45 | 2,375,801 | +0.46(+1.06%) |
Dec 16, 2020 | 42.71 | 43.22 | 42.37 | 42.99 | 2,716,687 | +0.50(+1.18%) |
Dec 15, 2020 | 42.77 | 42.86 | 41.76 | 42.49 | 3,418,539 | +0.20(+0.46%) |
Dec 14, 2020 | 43.39 | 43.60 | 42.27 | 42.29 | 1,775,506 | -0.65(-1.51%) |
Dec 11, 2020 | 43.50 | 43.89 | 42.93 | 42.94 | 1,433,153 | -1.08(-2.45%) |
Dec 10, 2020 | 43.73 | 44.42 | 43.23 | 44.02 | 1,991,803 | -0.16(-0.36%) |
Dec 09, 2020 | 43.33 | 44.37 | 43.04 | 44.18 | 4,217,610 | +1.27(+2.97%) |
Dec 08, 2020 | 41.63 | 43.01 | 41.57 | 42.91 | 2,055,654 | +0.61(+1.45%) |
Dec 07, 2020 | 42.86 | 43.05 | 42.18 | 42.29 | 1,610,470 | -0.88(-2.04%) |
Dec 04, 2020 | 42.86 | 43.51 | 42.86 | 43.18 | 2,958,261 | +0.60(+1.42%) |
Dec 03, 2020 | 42.16 | 42.97 | 41.89 | 42.57 | 1,598,928 | +0.35(+0.84%) |
Dec 02, 2020 | 41.86 | 42.30 | 41.53 | 42.22 | 2,860,666 | +0.03(+0.07%) |