Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.49 | 54.76 | 53.07 | 53.43 | 3,006,936 | -1.04(-1.92%) |
Feb 25, 2021 | 55.27 | 55.89 | 54.31 | 54.48 | 3,696,748 | -0.79(-1.43%) |
Feb 24, 2021 | 53.56 | 55.35 | 53.15 | 55.27 | 1,822,293 | +1.88(+3.52%) |
Feb 23, 2021 | 50.79 | 53.42 | 50.56 | 53.39 | 1,645,255 | +2.95(+5.84%) |
Feb 22, 2021 | 48.85 | 50.70 | 48.64 | 50.45 | 724,999 | +1.63(+3.33%) |
Feb 19, 2021 | 48.95 | 49.78 | 48.29 | 48.82 | 1,373,007 | +0.11(+0.22%) |
Feb 18, 2021 | 49.60 | 49.78 | 48.60 | 48.71 | 933,879 | -1.15(-2.31%) |
Feb 17, 2021 | 49.96 | 50.19 | 49.49 | 49.86 | 703,566 | -0.25(-0.50%) |
Feb 16, 2021 | 51.11 | 51.27 | 49.85 | 50.12 | 1,663,527 | -0.65(-1.28%) |
Feb 12, 2021 | 51.13 | 51.42 | 50.18 | 50.77 | 804,969 | -0.54(-1.05%) |
Feb 11, 2021 | 51.19 | 51.55 | 50.63 | 51.30 | 995,526 | +0.08(+0.16%) |
Feb 10, 2021 | 51.84 | 52.21 | 50.77 | 51.22 | 1,201,425 | -0.18(-0.34%) |
Feb 09, 2021 | 50.82 | 51.61 | 50.67 | 51.40 | 877,436 | +0.95(+1.89%) |
Feb 08, 2021 | 49.97 | 50.59 | 49.60 | 50.45 | 1,807,368 | +0.69(+1.39%) |
Feb 05, 2021 | 49.62 | 49.86 | 49.22 | 49.76 | 1,775,254 | +0.57(+1.16%) |
Feb 04, 2021 | 49.29 | 49.99 | 48.80 | 49.18 | 1,504,916 | +0.03(+0.05%) |
Feb 03, 2021 | 48.23 | 49.68 | 48.23 | 49.16 | 1,578,127 | +0.72(+1.50%) |
Feb 02, 2021 | 47.46 | 48.72 | 46.98 | 48.43 | 1,219,921 | +0.65(+1.36%) |
Feb 01, 2021 | 47.94 | 47.99 | 46.92 | 47.78 | 1,808,242 | +0.10(+0.21%) |
Jan 29, 2021 | 47.52 | 49.03 | 47.06 | 47.68 | 2,428,446 | -0.08(-0.16%) |
Jan 28, 2021 | 47.70 | 48.52 | 47.40 | 47.76 | 2,448,381 | +0.19(+0.39%) |
Jan 27, 2021 | 48.69 | 49.33 | 47.10 | 47.57 | 1,967,257 | -1.57(-3.20%) |
Jan 26, 2021 | 48.99 | 50.12 | 48.91 | 49.15 | 1,484,388 | +0.34(+0.69%) |
Jan 25, 2021 | 49.44 | 49.67 | 48.74 | 48.81 | 1,762,231 | -0.03(-0.07%) |
Jan 22, 2021 | 49.56 | 49.61 | 48.38 | 48.85 | 1,430,013 | -1.18(-2.36%) |
Jan 21, 2021 | 50.55 | 50.87 | 49.12 | 50.02 | 1,455,523 | -0.80(-1.57%) |
Jan 20, 2021 | 51.23 | 51.68 | 50.82 | 50.82 | 1,949,362 | -0.49(-0.95%) |
Jan 19, 2021 | 51.22 | 51.89 | 50.68 | 51.31 | 1,444,011 | +0.40(+0.79%) |
Jan 15, 2021 | 49.22 | 51.09 | 49.01 | 50.91 | 1,458,872 | +1.57(+3.19%) |
Jan 14, 2021 | 49.14 | 49.54 | 48.43 | 49.33 | 1,600,303 | +0.70(+1.44%) |
Jan 13, 2021 | 48.18 | 49.60 | 47.97 | 48.64 | 2,352,959 | +1.40(+2.96%) |
Jan 12, 2021 | 46.06 | 47.25 | 45.97 | 47.24 | 1,224,537 | +1.20(+2.62%) |
Jan 11, 2021 | 45.91 | 46.63 | 45.69 | 46.03 | 1,146,222 | -0.61(-1.30%) |
Jan 08, 2021 | 47.22 | 47.48 | 46.25 | 46.64 | 1,361,606 | -0.58(-1.23%) |
Jan 07, 2021 | 48.19 | 48.19 | 46.69 | 47.22 | 1,544,221 | -0.47(-0.99%) |
Jan 06, 2021 | 47.20 | 47.93 | 46.88 | 47.69 | 1,845,989 | +0.70(+1.49%) |
Jan 05, 2021 | 46.58 | 47.41 | 46.51 | 46.99 | 1,480,668 | +0.50(+1.07%) |
Jan 04, 2021 | 48.37 | 48.74 | 46.36 | 46.50 | 871,739 | -1.84(-3.80%) |
Dec 31, 2020 | 48.33 | 48.33 | 48.33 | 614,793 | +0.66(+1.38%) | |
Dec 30, 2020 | 46.84 | 47.73 | 46.84 | 47.68 | 614,793 | +1.01(+2.17%) |
Dec 29, 2020 | 47.64 | 47.98 | 46.34 | 46.66 | 968,123 | -0.90(-1.89%) |
Dec 28, 2020 | 47.30 | 48.01 | 47.12 | 47.57 | 610,676 | +0.31(+0.65%) |
Dec 24, 2020 | 46.61 | 47.26 | 45.92 | 47.26 | 341,285 | +0.84(+1.82%) |
Dec 23, 2020 | 46.93 | 47.47 | 46.25 | 46.41 | 850,966 | -0.23(-0.48%) |
Dec 22, 2020 | 47.12 | 47.30 | 46.56 | 46.64 | 938,494 | -0.42(-0.89%) |
Dec 21, 2020 | 46.16 | 47.30 | 45.81 | 47.06 | 1,312,622 | -0.12(-0.25%) |
Dec 18, 2020 | 50.31 | 50.34 | 47.01 | 47.17 | 2,838,616 | -3.05(-6.07%) |
Dec 17, 2020 | 50.81 | 50.91 | 49.92 | 50.22 | 612,587 | -0.43(-0.86%) |
Dec 16, 2020 | 51.53 | 51.53 | 50.39 | 50.65 | 834,161 | -0.48(-0.93%) |
Dec 15, 2020 | 49.86 | 51.17 | 49.04 | 51.13 | 1,216,277 | +1.69(+3.41%) |
Dec 14, 2020 | 51.18 | 51.46 | 49.43 | 49.44 | 1,142,408 | -0.92(-1.82%) |
Dec 11, 2020 | 50.55 | 51.32 | 49.97 | 50.36 | 893,718 | -0.56(-1.10%) |
Dec 10, 2020 | 50.62 | 51.50 | 50.62 | 50.92 | 855,849 | -0.23(-0.46%) |
Dec 09, 2020 | 51.50 | 51.71 | 50.60 | 51.15 | 1,442,001 | -0.17(-0.33%) |
Dec 08, 2020 | 51.38 | 52.30 | 51.24 | 51.32 | 1,222,427 | -0.47(-0.90%) |
Dec 07, 2020 | 52.93 | 53.06 | 51.50 | 51.79 | 1,514,324 | -1.35(-2.54%) |
Dec 04, 2020 | 52.42 | 53.47 | 52.09 | 53.14 | 1,063,522 | +1.29(+2.48%) |
Dec 03, 2020 | 51.66 | 52.35 | 51.45 | 51.86 | 751,209 | +0.33(+0.63%) |
Dec 02, 2020 | 51.51 | 51.97 | 51.19 | 51.53 | 1,140,604 | +0.01(+0.02%) |