Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.21 | 54.22 | 53.01 | 53.02 | 12,039,147 | -1.20(-2.21%) |
Feb 25, 2021 | 55.07 | 55.24 | 53.98 | 54.22 | 8,891,411 | -0.79(-1.44%) |
Feb 24, 2021 | 54.89 | 55.47 | 54.24 | 55.02 | 7,560,734 | +0.03(+0.05%) |
Feb 23, 2021 | 55.07 | 55.40 | 54.21 | 54.99 | 10,081,645 | -0.37(-0.67%) |
Feb 22, 2021 | 55.21 | 55.67 | 54.86 | 55.36 | 7,636,114 | -0.22(-0.40%) |
Feb 19, 2021 | 56.20 | 56.32 | 55.50 | 55.59 | 7,011,361 | -0.74(-1.32%) |
Feb 18, 2021 | 56.01 | 56.53 | 55.55 | 56.33 | 7,093,977 | +0.11(+0.20%) |
Feb 17, 2021 | 55.55 | 56.25 | 55.13 | 56.22 | 8,946,210 | +0.26(+0.46%) |
Feb 16, 2021 | 57.35 | 57.51 | 55.72 | 55.96 | 11,292,870 | -1.80(-3.12%) |
Feb 12, 2021 | 57.67 | 58.09 | 57.30 | 57.76 | 4,606,149 | -0.03(-0.04%) |
Feb 11, 2021 | 58.03 | 58.03 | 57.04 | 57.79 | 6,980,827 | -0.32(-0.55%) |
Feb 10, 2021 | 58.08 | 59.00 | 57.94 | 58.11 | 8,875,972 | -0.01(-0.01%) |
Feb 09, 2021 | 58.52 | 58.58 | 57.73 | 58.12 | 7,664,436 | -0.58(-0.99%) |
Feb 08, 2021 | 59.15 | 59.38 | 58.12 | 58.69 | 11,112,875 | -0.42(-0.72%) |
Feb 05, 2021 | 58.07 | 59.90 | 57.61 | 59.12 | 17,449,196 | +2.27(+4.00%) |
Feb 04, 2021 | 56.04 | 56.99 | 55.65 | 56.85 | 8,540,184 | +1.13(+2.03%) |
Feb 03, 2021 | 56.31 | 56.73 | 55.71 | 55.72 | 7,427,762 | -0.53(-0.94%) |
Feb 02, 2021 | 56.21 | 56.97 | 55.45 | 56.24 | 8,966,952 | +0.03(+0.05%) |
Feb 01, 2021 | 57.02 | 57.23 | 56.18 | 56.22 | 7,154,420 | -0.43(-0.76%) |
Jan 29, 2021 | 55.69 | 57.19 | 55.30 | 56.65 | 13,576,653 | +0.79(+1.42%) |
Jan 28, 2021 | 56.35 | 57.20 | 55.27 | 55.85 | 9,359,021 | -0.69(-1.22%) |
Jan 27, 2021 | 57.02 | 57.79 | 56.20 | 56.54 | 11,458,721 | -1.05(-1.83%) |
Jan 26, 2021 | 58.48 | 59.05 | 57.48 | 57.60 | 8,242,216 | -1.26(-2.14%) |
Jan 25, 2021 | 57.61 | 58.95 | 57.34 | 58.86 | 9,775,108 | +1.05(+1.82%) |
Jan 22, 2021 | 57.45 | 58.26 | 57.20 | 57.81 | 5,690,984 | -0.03(-0.06%) |
Jan 21, 2021 | 58.50 | 58.50 | 57.49 | 57.84 | 9,428,402 | -0.87(-1.49%) |
Jan 20, 2021 | 57.86 | 58.80 | 57.60 | 58.71 | 11,724,706 | +0.79(+1.37%) |
Jan 19, 2021 | 55.90 | 58.86 | 55.78 | 57.92 | 21,289,452 | +3.23(+5.91%) |
Jan 15, 2021 | 53.80 | 54.92 | 53.65 | 54.69 | 10,841,289 | +0.80(+1.49%) |
Jan 14, 2021 | 53.23 | 54.52 | 53.07 | 53.88 | 10,067,927 | +0.74(+1.40%) |
Jan 13, 2021 | 53.38 | 53.67 | 53.06 | 53.14 | 7,868,472 | -0.47(-0.87%) |
Jan 12, 2021 | 54.11 | 54.22 | 53.08 | 53.61 | 10,549,117 | -0.37(-0.69%) |
Jan 11, 2021 | 55.05 | 55.42 | 53.77 | 53.98 | 13,104,951 | -0.46(-0.84%) |
Jan 08, 2021 | 54.07 | 54.76 | 53.98 | 54.44 | 9,715,460 | +0.45(+0.83%) |
Jan 07, 2021 | 53.45 | 54.61 | 53.13 | 53.99 | 12,286,262 | +0.49(+0.92%) |
Jan 06, 2021 | 51.55 | 53.61 | 51.54 | 53.50 | 14,147,501 | +1.68(+3.25%) |
Jan 05, 2021 | 52.01 | 52.20 | 51.48 | 51.81 | 15,338,744 | -0.09(-0.18%) |
Jan 04, 2021 | 50.66 | 51.95 | 50.02 | 51.91 | 17,967,332 | +1.60(+3.18%) |
Dec 31, 2020 | 50.31 | 50.31 | 50.31 | 10,222,368 | +1.39(+2.84%) | |
Dec 30, 2020 | 49.22 | 49.43 | 48.84 | 48.92 | 10,222,368 | -0.16(-0.32%) |
Dec 29, 2020 | 49.19 | 49.80 | 48.97 | 49.08 | 8,822,124 | -0.05(-0.11%) |
Dec 28, 2020 | 49.26 | 49.77 | 48.96 | 49.13 | 9,507,857 | -0.16(-0.32%) |
Dec 24, 2020 | 49.51 | 49.58 | 49.19 | 49.28 | 3,985,102 | -0.27(-0.54%) |
Dec 23, 2020 | 49.14 | 49.76 | 49.14 | 49.55 | 9,834,584 | +0.33(+0.67%) |
Dec 22, 2020 | 50.28 | 50.36 | 49.06 | 49.22 | 17,329,476 | -1.33(-2.63%) |
Dec 21, 2020 | 50.47 | 50.61 | 49.83 | 50.55 | 14,052,233 | -0.47(-0.91%) |
Dec 18, 2020 | 51.10 | 51.10 | 50.54 | 51.02 | 25,703,230 | +0.01(+0.02%) |
Dec 17, 2020 | 50.89 | 51.19 | 50.61 | 51.01 | 10,960,814 | +0.11(+0.22%) |
Dec 16, 2020 | 51.22 | 51.35 | 50.68 | 50.90 | 10,170,636 | -0.42(-0.82%) |
Dec 15, 2020 | 51.66 | 51.87 | 51.17 | 51.32 | 9,349,758 | -0.35(-0.69%) |
Dec 14, 2020 | 52.15 | 52.18 | 51.60 | 51.67 | 14,163,688 | -0.21(-0.40%) |
Dec 11, 2020 | 51.42 | 51.92 | 51.31 | 51.88 | 9,187,626 | +0.26(+0.51%) |
Dec 10, 2020 | 51.80 | 52.00 | 51.34 | 51.62 | 8,471,794 | -0.32(-0.61%) |
Dec 09, 2020 | 52.23 | 52.43 | 51.63 | 51.93 | 8,465,279 | -0.30(-0.57%) |
Dec 08, 2020 | 51.71 | 52.30 | 51.69 | 52.23 | 7,238,976 | +0.29(+0.56%) |
Dec 07, 2020 | 52.66 | 52.68 | 51.58 | 51.94 | 8,660,777 | -0.62(-1.19%) |
Dec 04, 2020 | 51.93 | 52.66 | 51.83 | 52.56 | 8,469,958 | +0.60(+1.15%) |
Dec 03, 2020 | 52.13 | 52.54 | 51.70 | 51.97 | 8,626,184 | -0.23(-0.44%) |
Dec 02, 2020 | 52.15 | 52.83 | 52.05 | 52.20 | 7,573,896 | +0.01(+0.02%) |