Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.04 | 50.90 | 49.05 | 49.08 | 3,777,356 | -0.86(-1.73%) |
Feb 25, 2021 | 49.40 | 50.04 | 49.34 | 49.94 | 2,376,040 | +0.44(+0.90%) |
Feb 24, 2021 | 50.43 | 50.55 | 49.48 | 49.50 | 1,954,470 | -1.02(-2.01%) |
Feb 23, 2021 | 49.81 | 50.93 | 49.81 | 50.51 | 2,681,945 | +0.83(+1.66%) |
Feb 22, 2021 | 50.60 | 50.77 | 48.71 | 49.69 | 2,535,190 | -1.09(-2.14%) |
Feb 19, 2021 | 51.34 | 51.42 | 50.73 | 50.78 | 2,036,132 | -0.58(-1.13%) |
Feb 18, 2021 | 50.90 | 51.58 | 50.70 | 51.36 | 1,718,375 | +0.72(+1.42%) |
Feb 17, 2021 | 50.47 | 50.81 | 49.96 | 50.64 | 1,722,942 | +0.34(+0.69%) |
Feb 16, 2021 | 51.08 | 51.19 | 50.23 | 50.30 | 2,003,505 | -0.84(-1.65%) |
Feb 12, 2021 | 51.06 | 51.44 | 50.75 | 51.14 | 1,501,770 | -0.18(-0.35%) |
Feb 11, 2021 | 51.68 | 51.99 | 51.27 | 51.32 | 1,436,490 | -0.32(-0.61%) |
Feb 10, 2021 | 51.63 | 52.05 | 51.22 | 51.64 | 1,958,675 | +0.32(+0.62%) |
Feb 09, 2021 | 51.33 | 51.70 | 50.41 | 51.32 | 1,829,561 | +0.13(+0.25%) |
Feb 08, 2021 | 52.06 | 52.29 | 50.84 | 51.19 | 2,659,661 | -0.92(-1.76%) |
Feb 05, 2021 | 52.88 | 53.05 | 51.82 | 52.11 | 2,099,634 | +0.54(+1.04%) |
Feb 04, 2021 | 51.09 | 52.11 | 50.80 | 51.58 | 1,746,851 | +0.09(+0.17%) |
Feb 03, 2021 | 51.52 | 51.90 | 51.21 | 51.49 | 1,471,279 | -0.20(-0.38%) |
Feb 02, 2021 | 51.62 | 52.59 | 51.16 | 51.69 | 1,553,108 | +0.22(+0.42%) |
Feb 01, 2021 | 51.41 | 52.29 | 50.88 | 51.47 | 1,712,807 | +0.27(+0.53%) |
Jan 29, 2021 | 51.20 | 51.78 | 50.60 | 51.20 | 2,749,385 | -0.33(-0.65%) |
Jan 28, 2021 | 51.63 | 52.54 | 51.16 | 51.53 | 4,227,578 | -0.05(-0.09%) |
Jan 27, 2021 | 52.40 | 53.04 | 51.29 | 51.58 | 2,877,560 | -1.33(-2.52%) |
Jan 26, 2021 | 53.49 | 53.49 | 52.36 | 52.91 | 1,934,619 | -0.67(-1.24%) |
Jan 25, 2021 | 52.44 | 53.91 | 52.22 | 53.58 | 1,756,706 | +1.00(+1.90%) |
Jan 22, 2021 | 52.18 | 52.72 | 51.59 | 52.58 | 2,002,078 | +0.27(+0.52%) |
Jan 21, 2021 | 52.40 | 52.66 | 52.06 | 52.31 | 1,832,250 | -0.53(-1.01%) |
Jan 20, 2021 | 52.16 | 53.09 | 51.99 | 52.84 | 2,214,955 | +0.41(+0.77%) |
Jan 19, 2021 | 53.13 | 53.13 | 52.35 | 52.43 | 1,882,297 | -0.33(-0.63%) |
Jan 15, 2021 | 52.04 | 52.98 | 51.83 | 52.77 | 2,736,610 | +0.72(+1.38%) |
Jan 14, 2021 | 52.04 | 52.33 | 51.08 | 52.05 | 2,373,428 | +0.05(+0.09%) |
Jan 13, 2021 | 50.80 | 52.22 | 50.78 | 52.00 | 2,086,963 | +1.26(+2.48%) |
Jan 12, 2021 | 51.43 | 51.76 | 50.21 | 50.74 | 1,792,610 | -0.68(-1.33%) |
Jan 11, 2021 | 51.86 | 52.22 | 51.29 | 51.43 | 1,653,649 | -0.50(-0.95%) |
Jan 08, 2021 | 52.11 | 52.25 | 51.40 | 51.92 | 2,745,719 | -0.24(-0.47%) |
Jan 07, 2021 | 53.90 | 54.00 | 52.15 | 52.16 | 2,248,416 | -1.60(-2.98%) |
Jan 06, 2021 | 52.69 | 53.86 | 52.49 | 53.77 | 2,551,258 | +1.06(+2.02%) |
Jan 05, 2021 | 53.75 | 53.87 | 52.56 | 52.70 | 3,049,558 | -0.95(-1.78%) |
Jan 04, 2021 | 54.59 | 54.73 | 53.43 | 53.66 | 2,023,655 | -1.26(-2.29%) |
Dec 31, 2020 | 54.92 | 54.92 | 54.92 | 2,819,964 | +0.99(+1.84%) | |
Dec 30, 2020 | 53.13 | 54.10 | 53.07 | 53.93 | 2,819,964 | +0.68(+1.27%) |
Dec 29, 2020 | 53.00 | 53.62 | 52.96 | 53.25 | 1,573,343 | +0.31(+0.58%) |
Dec 28, 2020 | 52.63 | 53.13 | 52.49 | 52.95 | 1,432,414 | +0.59(+1.13%) |
Dec 24, 2020 | 51.76 | 52.39 | 51.71 | 52.35 | 748,863 | +0.50(+0.95%) |
Dec 23, 2020 | 52.07 | 52.47 | 51.79 | 51.86 | 1,231,325 | +0.01(+0.02%) |
Dec 22, 2020 | 52.07 | 52.32 | 51.74 | 51.85 | 1,666,630 | -0.36(-0.69%) |
Dec 21, 2020 | 52.83 | 52.93 | 51.62 | 52.21 | 2,395,335 | -1.11(-2.08%) |
Dec 18, 2020 | 53.62 | 53.90 | 52.99 | 53.32 | 3,265,513 | -0.25(-0.47%) |
Dec 17, 2020 | 53.52 | 53.98 | 53.41 | 53.57 | 1,754,253 | +0.23(+0.44%) |
Dec 16, 2020 | 54.39 | 54.67 | 53.24 | 53.33 | 1,496,805 | -0.68(-1.25%) |
Dec 15, 2020 | 53.54 | 54.26 | 53.34 | 54.01 | 1,978,501 | +0.70(+1.32%) |
Dec 14, 2020 | 53.82 | 54.45 | 53.28 | 53.31 | 1,508,595 | -0.14(-0.27%) |
Dec 11, 2020 | 53.20 | 53.56 | 52.96 | 53.45 | 1,739,015 | -0.05(-0.10%) |
Dec 10, 2020 | 54.09 | 54.22 | 53.35 | 53.51 | 1,567,987 | -0.32(-0.60%) |
Dec 09, 2020 | 54.19 | 54.42 | 53.35 | 53.83 | 1,317,461 | -0.36(-0.66%) |
Dec 08, 2020 | 54.23 | 54.63 | 53.77 | 54.19 | 1,675,343 | -0.45(-0.82%) |
Dec 07, 2020 | 53.53 | 54.65 | 53.44 | 54.64 | 2,010,296 | +0.84(+1.56%) |
Dec 04, 2020 | 54.83 | 55.14 | 53.73 | 53.80 | 1,234,885 | -1.06(-1.94%) |
Dec 03, 2020 | 55.40 | 55.54 | 54.76 | 54.87 | 1,496,270 | -0.76(-1.36%) |
Dec 02, 2020 | 55.22 | 55.68 | 54.85 | 55.62 | 1,756,730 | +0.25(+0.46%) |