Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.46 | 53.73 | 53.29 | 53.71 | 865,092 | +0.57(+1.08%) |
Feb 25, 2021 | 53.56 | 53.60 | 52.86 | 53.13 | 1,450,202 | -0.72(-1.33%) |
Feb 24, 2021 | 53.52 | 53.87 | 53.46 | 53.85 | 1,359,618 | +0.04(+0.07%) |
Feb 23, 2021 | 53.66 | 53.81 | 53.59 | 53.81 | 1,180,788 | +0.04(+0.08%) |
Feb 22, 2021 | 53.93 | 54.04 | 53.74 | 53.77 | 629,610 | -0.27(-0.50%) |
Feb 19, 2021 | 54.20 | 54.25 | 53.99 | 54.04 | 801,466 | -0.30(-0.54%) |
Feb 18, 2021 | 54.32 | 54.39 | 54.22 | 54.33 | 728,215 | -0.08(-0.15%) |
Feb 17, 2021 | 54.39 | 54.41 | 54.29 | 54.41 | 956,494 | +0.19(+0.35%) |
Feb 16, 2021 | 54.31 | 54.31 | 54.18 | 54.23 | 1,384,898 | -0.29(-0.53%) |
Feb 12, 2021 | 54.51 | 54.60 | 54.45 | 54.51 | 2,246,114 | -0.15(-0.28%) |
Feb 11, 2021 | 54.78 | 54.79 | 54.63 | 54.67 | 830,208 | -0.10(-0.18%) |
Feb 10, 2021 | 54.73 | 54.77 | 54.69 | 54.76 | 1,173,727 | +0.12(+0.21%) |
Feb 09, 2021 | 54.75 | 54.77 | 54.61 | 54.65 | 1,189,466 | -0.06(-0.11%) |
Feb 08, 2021 | 54.60 | 54.72 | 54.58 | 54.71 | 1,312,870 | +0.16(+0.30%) |
Feb 05, 2021 | 54.67 | 54.71 | 54.53 | 54.55 | 821,670 | -0.12(-0.21%) |
Feb 04, 2021 | 54.56 | 54.67 | 54.50 | 54.67 | 1,577,594 | +0.05(+0.10%) |
Feb 03, 2021 | 54.64 | 54.66 | 54.58 | 54.61 | 1,359,858 | -0.08(-0.15%) |
Feb 02, 2021 | 54.65 | 54.75 | 54.63 | 54.69 | 697,800 | -0.13(-0.23%) |
Feb 01, 2021 | 54.74 | 54.84 | 54.70 | 54.82 | 487,676 | +0.10(+0.17%) |
Jan 29, 2021 | 54.63 | 54.82 | 54.61 | 54.72 | 1,331,310 | -0.07(-0.13%) |
Jan 28, 2021 | 54.85 | 54.90 | 54.76 | 54.79 | 641,976 | -0.08(-0.15%) |
Jan 27, 2021 | 54.96 | 54.98 | 54.83 | 54.87 | 698,705 | -0.06(-0.11%) |
Jan 26, 2021 | 54.82 | 54.97 | 54.81 | 54.94 | 687,206 | +0.00(+0.00%) |
Jan 25, 2021 | 54.82 | 54.95 | 54.80 | 54.94 | 891,398 | +0.21(+0.38%) |
Jan 22, 2021 | 54.71 | 54.79 | 54.68 | 54.73 | 737,690 | -0.06(-0.11%) |
Jan 21, 2021 | 54.73 | 54.79 | 54.67 | 54.79 | 751,513 | -0.09(-0.16%) |
Jan 20, 2021 | 54.88 | 54.95 | 54.85 | 54.88 | 1,256,114 | -0.01(-0.02%) |
Jan 19, 2021 | 54.79 | 54.92 | 54.78 | 54.89 | 1,480,790 | +0.08(+0.15%) |
Jan 15, 2021 | 54.85 | 54.87 | 54.77 | 54.81 | 2,825,370 | +0.05(+0.10%) |
Jan 14, 2021 | 54.95 | 54.98 | 54.71 | 54.76 | 1,825,034 | -0.16(-0.29%) |
Jan 13, 2021 | 54.70 | 54.95 | 54.70 | 54.92 | 2,663,115 | +0.31(+0.57%) |
Jan 12, 2021 | 54.47 | 54.62 | 54.36 | 54.61 | 4,675,925 | +0.12(+0.21%) |
Jan 11, 2021 | 54.56 | 54.58 | 54.49 | 54.49 | 530,017 | -0.19(-0.34%) |
Jan 08, 2021 | 54.72 | 54.72 | 54.57 | 54.68 | 1,528,959 | -0.04(-0.07%) |
Jan 07, 2021 | 54.61 | 54.73 | 54.61 | 54.71 | 940,570 | -0.04(-0.07%) |
Jan 06, 2021 | 54.70 | 54.76 | 54.56 | 54.75 | 757,608 | -0.33(-0.60%) |
Jan 05, 2021 | 55.11 | 55.11 | 54.95 | 55.08 | 502,321 | -0.16(-0.29%) |
Jan 04, 2021 | 55.35 | 55.35 | 55.19 | 55.24 | 867,821 | -0.16(-0.29%) |
Dec 31, 2020 | 55.40 | 55.40 | 55.40 | 529,450 | +0.01(+0.02%) | |
Dec 30, 2020 | 55.32 | 55.39 | 55.30 | 55.39 | 529,450 | +0.07(+0.13%) |
Dec 29, 2020 | 55.23 | 55.34 | 55.23 | 55.32 | 501,179 | +0.04(+0.06%) |
Dec 28, 2020 | 55.21 | 55.32 | 55.18 | 55.29 | 559,614 | -0.01(-0.02%) |
Dec 24, 2020 | 55.20 | 55.29 | 55.20 | 55.29 | 587,579 | +0.16(+0.29%) |
Dec 23, 2020 | 55.13 | 55.15 | 54.94 | 55.13 | 545,548 | +0.02(+0.03%) |
Dec 22, 2020 | 55.12 | 55.14 | 55.04 | 55.12 | 336,840 | +0.08(+0.15%) |
Dec 21, 2020 | 55.12 | 55.12 | 54.93 | 55.03 | 749,185 | -0.04(-0.07%) |
Dec 18, 2020 | 55.18 | 55.18 | 55.03 | 55.07 | 433,889 | -0.04(-0.06%) |
Dec 17, 2020 | 55.21 | 55.21 | 55.03 | 55.11 | 680,871 | +0.10(+0.17%) |
Dec 16, 2020 | 55.02 | 55.12 | 54.88 | 55.01 | 1,235,899 | -0.09(-0.16%) |
Dec 15, 2020 | 55.00 | 55.10 | 54.99 | 55.10 | 641,841 | +0.08(+0.15%) |
Dec 14, 2020 | 54.91 | 55.06 | 54.90 | 55.02 | 315,910 | -0.01(-0.02%) |
Dec 11, 2020 | 55.00 | 55.04 | 54.93 | 55.03 | 1,034,838 | +0.05(+0.10%) |
Dec 10, 2020 | 54.84 | 54.99 | 54.83 | 54.98 | 1,009,517 | +0.21(+0.37%) |
Dec 09, 2020 | 54.81 | 54.81 | 54.66 | 54.77 | 988,714 | -0.14(-0.26%) |
Dec 08, 2020 | 55.06 | 55.06 | 54.91 | 54.91 | 778,456 | -0.05(-0.10%) |
Dec 07, 2020 | 54.94 | 55.03 | 54.89 | 54.97 | 611,100 | +0.07(+0.13%) |
Dec 04, 2020 | 54.97 | 54.97 | 54.81 | 54.90 | 546,959 | -0.18(-0.32%) |
Dec 03, 2020 | 55.06 | 55.16 | 55.00 | 55.07 | 503,473 | +0.14(+0.26%) |
Dec 02, 2020 | 55.01 | 55.01 | 54.84 | 54.93 | 560,011 | -0.12(-0.21%) |