Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.95 | 50.35 | 48.03 | 48.06 | 4,592,903 | -1.85(-3.70%) |
Feb 25, 2021 | 49.96 | 50.40 | 49.70 | 49.91 | 3,539,095 | -0.13(-0.27%) |
Feb 24, 2021 | 51.31 | 51.47 | 49.98 | 50.04 | 3,309,588 | -1.54(-2.98%) |
Feb 23, 2021 | 51.37 | 52.04 | 51.35 | 51.58 | 1,667,061 | +0.61(+1.19%) |
Feb 22, 2021 | 51.50 | 51.56 | 50.16 | 50.97 | 2,254,860 | -0.59(-1.14%) |
Feb 19, 2021 | 52.28 | 52.28 | 51.31 | 51.56 | 4,272,919 | -0.67(-1.28%) |
Feb 18, 2021 | 51.77 | 52.50 | 51.57 | 52.23 | 1,247,413 | +0.44(+0.84%) |
Feb 17, 2021 | 51.81 | 52.00 | 51.25 | 51.79 | 1,505,159 | +0.05(+0.10%) |
Feb 16, 2021 | 52.01 | 52.18 | 51.19 | 51.74 | 2,584,158 | -0.29(-0.55%) |
Feb 12, 2021 | 51.97 | 52.46 | 51.79 | 52.03 | 1,401,458 | -0.27(-0.51%) |
Feb 11, 2021 | 52.47 | 52.64 | 52.02 | 52.29 | 1,573,958 | -0.25(-0.48%) |
Feb 10, 2021 | 52.76 | 52.82 | 52.28 | 52.54 | 1,809,742 | +0.11(+0.20%) |
Feb 09, 2021 | 52.66 | 52.81 | 51.97 | 52.44 | 1,695,545 | -0.07(-0.14%) |
Feb 08, 2021 | 52.99 | 53.56 | 52.13 | 52.51 | 1,840,762 | -0.46(-0.86%) |
Feb 05, 2021 | 52.67 | 53.12 | 52.21 | 52.96 | 2,187,699 | +0.68(+1.30%) |
Feb 04, 2021 | 51.81 | 52.62 | 51.72 | 52.29 | 1,594,638 | +0.41(+0.79%) |
Feb 03, 2021 | 51.96 | 52.37 | 51.66 | 51.87 | 1,911,677 | -0.22(-0.43%) |
Feb 02, 2021 | 51.30 | 52.67 | 50.99 | 52.10 | 2,926,716 | +1.07(+2.10%) |
Feb 01, 2021 | 50.46 | 51.33 | 49.75 | 51.03 | 1,438,921 | +0.64(+1.28%) |
Jan 29, 2021 | 50.35 | 50.98 | 49.62 | 50.38 | 2,347,860 | -0.55(-1.09%) |
Jan 28, 2021 | 50.41 | 51.84 | 50.31 | 50.94 | 1,910,131 | +0.62(+1.22%) |
Jan 27, 2021 | 51.66 | 52.02 | 49.96 | 50.32 | 2,501,310 | -1.76(-3.38%) |
Jan 26, 2021 | 52.40 | 52.47 | 51.58 | 52.08 | 1,601,666 | -0.17(-0.32%) |
Jan 25, 2021 | 52.04 | 52.62 | 51.62 | 52.25 | 2,558,277 | +0.14(+0.27%) |
Jan 22, 2021 | 51.84 | 52.31 | 51.46 | 52.11 | 1,540,674 | +0.01(+0.02%) |
Jan 21, 2021 | 52.77 | 52.97 | 52.03 | 52.10 | 1,961,712 | -0.81(-1.54%) |
Jan 20, 2021 | 51.79 | 53.08 | 51.39 | 52.91 | 2,784,330 | +0.96(+1.86%) |
Jan 19, 2021 | 53.24 | 53.24 | 51.88 | 51.95 | 2,344,968 | -1.07(-2.02%) |
Jan 15, 2021 | 51.53 | 53.18 | 51.18 | 53.02 | 3,473,461 | +1.43(+2.77%) |
Jan 14, 2021 | 52.16 | 52.39 | 51.56 | 51.59 | 2,121,444 | -0.80(-1.53%) |
Jan 13, 2021 | 51.41 | 52.58 | 51.26 | 52.39 | 2,998,853 | +1.19(+2.32%) |
Jan 12, 2021 | 50.85 | 51.37 | 50.29 | 51.21 | 2,638,722 | +0.33(+0.65%) |
Jan 11, 2021 | 50.93 | 51.30 | 50.54 | 50.87 | 2,800,990 | -0.29(-0.58%) |
Jan 08, 2021 | 50.17 | 51.33 | 50.11 | 51.17 | 3,276,789 | +1.08(+2.16%) |
Jan 07, 2021 | 50.71 | 50.91 | 49.80 | 50.09 | 3,126,655 | -0.72(-1.42%) |
Jan 06, 2021 | 50.21 | 50.94 | 49.87 | 50.81 | 2,598,910 | +1.04(+2.10%) |
Jan 05, 2021 | 49.74 | 50.04 | 49.07 | 49.77 | 3,228,444 | +0.01(+0.02%) |
Jan 04, 2021 | 51.91 | 52.60 | 49.59 | 49.76 | 4,319,666 | -2.29(-4.41%) |
Dec 31, 2020 | 52.05 | 52.05 | 52.05 | 1,330,626 | +0.84(+1.64%) | |
Dec 30, 2020 | 50.86 | 51.49 | 50.86 | 51.21 | 1,330,626 | +0.25(+0.49%) |
Dec 29, 2020 | 51.27 | 51.70 | 50.81 | 50.96 | 2,179,888 | -0.21(-0.42%) |
Dec 28, 2020 | 51.46 | 51.52 | 51.06 | 51.18 | 1,163,298 | +0.15(+0.30%) |
Dec 24, 2020 | 50.48 | 51.06 | 50.46 | 51.03 | 865,649 | +0.55(+1.10%) |
Dec 23, 2020 | 50.71 | 51.19 | 50.47 | 50.47 | 1,711,025 | +0.12(+0.25%) |
Dec 22, 2020 | 50.41 | 50.62 | 50.13 | 50.35 | 2,350,655 | -0.07(-0.14%) |
Dec 21, 2020 | 50.24 | 50.81 | 49.92 | 50.42 | 3,539,500 | -0.31(-0.62%) |
Dec 18, 2020 | 51.04 | 51.25 | 50.36 | 50.73 | 5,170,376 | -0.33(-0.65%) |
Dec 17, 2020 | 51.52 | 51.75 | 51.04 | 51.06 | 2,516,521 | +0.04(+0.07%) |
Dec 16, 2020 | 51.46 | 51.95 | 50.95 | 51.03 | 2,300,460 | -0.59(-1.14%) |
Dec 15, 2020 | 50.70 | 51.72 | 50.34 | 51.62 | 2,292,388 | +1.23(+2.45%) |
Dec 14, 2020 | 50.78 | 51.22 | 50.21 | 50.38 | 2,900,327 | -0.04(-0.09%) |
Dec 11, 2020 | 50.19 | 50.70 | 50.11 | 50.43 | 1,821,123 | -0.11(-0.21%) |
Dec 10, 2020 | 50.62 | 50.96 | 49.83 | 50.54 | 1,900,719 | -0.26(-0.51%) |
Dec 09, 2020 | 50.84 | 51.12 | 50.42 | 50.79 | 1,788,730 | +0.13(+0.26%) |
Dec 08, 2020 | 50.67 | 50.81 | 50.16 | 50.66 | 2,834,930 | -0.27(-0.52%) |
Dec 07, 2020 | 50.79 | 51.32 | 50.62 | 50.93 | 2,355,924 | -0.09(-0.17%) |
Dec 04, 2020 | 50.97 | 51.29 | 50.71 | 51.01 | 3,439,745 | +0.00(+0.00%) |
Dec 03, 2020 | 50.81 | 51.24 | 50.32 | 51.01 | 3,036,729 | -0.06(-0.12%) |
Dec 02, 2020 | 50.76 | 51.37 | 50.47 | 51.08 | 3,442,059 | +0.17(+0.33%) |