Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.01 | 54.31 | 52.98 | 53.14 | 9,569,628 | -0.36(-0.67%) |
Feb 25, 2021 | 55.77 | 56.31 | 53.38 | 53.50 | 8,378,149 | -2.25(-4.04%) |
Feb 24, 2021 | 57.27 | 57.32 | 55.24 | 55.76 | 8,567,774 | -1.87(-3.24%) |
Feb 23, 2021 | 56.98 | 57.96 | 56.17 | 57.62 | 6,204,602 | -0.18(-0.31%) |
Feb 22, 2021 | 58.31 | 58.49 | 57.24 | 57.80 | 5,588,576 | -0.39(-0.68%) |
Feb 19, 2021 | 59.33 | 59.49 | 58.09 | 58.20 | 5,817,653 | -0.77(-1.31%) |
Feb 18, 2021 | 58.87 | 59.48 | 58.42 | 58.97 | 6,350,206 | -0.23(-0.40%) |
Feb 17, 2021 | 58.76 | 59.38 | 58.26 | 59.20 | 4,450,396 | +0.17(+0.29%) |
Feb 16, 2021 | 60.07 | 60.09 | 58.98 | 59.03 | 5,917,523 | -0.13(-0.22%) |
Feb 12, 2021 | 58.26 | 59.33 | 58.16 | 59.16 | 5,987,204 | +0.66(+1.12%) |
Feb 11, 2021 | 58.78 | 59.14 | 57.91 | 58.51 | 3,896,564 | -0.01(-0.02%) |
Feb 10, 2021 | 58.73 | 59.36 | 57.99 | 58.52 | 4,759,229 | +0.08(+0.14%) |
Feb 09, 2021 | 59.97 | 60.01 | 58.33 | 58.43 | 5,362,615 | -1.51(-2.52%) |
Feb 08, 2021 | 58.78 | 60.15 | 58.74 | 59.94 | 10,422,706 | +1.51(+2.59%) |
Feb 05, 2021 | 57.43 | 58.98 | 56.56 | 58.43 | 13,538,172 | +1.04(+1.82%) |
Feb 04, 2021 | 60.06 | 60.89 | 56.97 | 57.39 | 31,311,328 | +2.89(+5.31%) |
Feb 03, 2021 | 54.55 | 55.21 | 54.15 | 54.50 | 11,147,729 | +0.67(+1.24%) |
Feb 02, 2021 | 54.94 | 55.19 | 53.61 | 53.83 | 9,133,248 | -1.07(-1.95%) |
Feb 01, 2021 | 53.36 | 55.12 | 53.19 | 54.90 | 7,907,919 | +1.84(+3.47%) |
Jan 29, 2021 | 52.79 | 54.06 | 51.93 | 53.06 | 11,633,390 | +0.07(+0.12%) |
Jan 28, 2021 | 54.46 | 55.27 | 52.52 | 52.99 | 12,438,418 | -1.79(-3.27%) |
Jan 27, 2021 | 55.06 | 56.85 | 54.51 | 54.79 | 11,334,644 | -0.77(-1.39%) |
Jan 26, 2021 | 53.60 | 55.69 | 53.49 | 55.56 | 8,937,759 | +1.80(+3.35%) |
Jan 25, 2021 | 53.52 | 54.82 | 53.35 | 53.76 | 10,455,395 | +0.74(+1.40%) |
Jan 22, 2021 | 52.77 | 53.12 | 52.24 | 53.01 | 3,532,766 | +0.06(+0.11%) |
Jan 21, 2021 | 52.86 | 53.02 | 51.94 | 52.96 | 5,608,147 | +0.22(+0.41%) |
Jan 20, 2021 | 53.80 | 54.03 | 52.69 | 52.74 | 5,109,706 | -0.76(-1.42%) |
Jan 19, 2021 | 52.16 | 53.71 | 52.06 | 53.50 | 9,523,324 | +1.46(+2.81%) |
Jan 15, 2021 | 51.91 | 52.31 | 50.99 | 52.04 | 10,341,951 | +0.14(+0.27%) |
Jan 14, 2021 | 52.42 | 52.42 | 51.62 | 51.90 | 7,388,597 | -0.41(-0.79%) |
Jan 13, 2021 | 52.37 | 52.93 | 51.97 | 52.31 | 8,716,766 | -0.31(-0.59%) |
Jan 12, 2021 | 50.68 | 53.25 | 50.59 | 52.62 | 12,593,746 | +1.98(+3.91%) |
Jan 11, 2021 | 50.87 | 51.09 | 50.21 | 50.64 | 7,408,356 | -0.52(-1.01%) |
Jan 08, 2021 | 50.11 | 51.22 | 49.98 | 51.15 | 6,708,114 | +1.33(+2.68%) |
Jan 07, 2021 | 50.16 | 50.92 | 49.77 | 49.82 | 7,826,543 | -0.15(-0.30%) |
Jan 06, 2021 | 48.36 | 50.98 | 48.26 | 49.97 | 10,554,802 | +1.12(+2.29%) |
Jan 05, 2021 | 48.22 | 49.09 | 47.94 | 48.85 | 10,650,095 | +0.50(+1.03%) |
Jan 04, 2021 | 47.40 | 48.73 | 47.37 | 48.36 | 8,352,444 | +1.17(+2.49%) |
Dec 31, 2020 | 47.18 | 47.18 | 47.18 | 9,177,249 | -0.28(-0.59%) | |
Dec 30, 2020 | 47.90 | 48.37 | 47.39 | 47.46 | 9,177,249 | -0.29(-0.61%) |
Dec 29, 2020 | 47.56 | 47.99 | 47.23 | 47.76 | 5,107,985 | +0.58(+1.23%) |
Dec 28, 2020 | 47.42 | 47.46 | 46.88 | 47.17 | 6,589,182 | +0.11(+0.24%) |
Dec 24, 2020 | 48.10 | 48.11 | 46.89 | 47.06 | 2,895,247 | -0.95(-1.98%) |
Dec 23, 2020 | 48.83 | 48.83 | 48.01 | 48.01 | 5,047,475 | -0.46(-0.95%) |
Dec 22, 2020 | 48.55 | 48.84 | 47.96 | 48.47 | 6,620,033 | +0.05(+0.10%) |
Dec 21, 2020 | 49.41 | 49.46 | 48.05 | 48.42 | 6,477,144 | -1.40(-2.81%) |
Dec 18, 2020 | 49.86 | 50.01 | 49.20 | 49.82 | 11,654,585 | +0.01(+0.02%) |
Dec 17, 2020 | 50.36 | 50.67 | 49.24 | 49.81 | 6,597,717 | -0.56(-1.12%) |
Dec 16, 2020 | 48.98 | 51.54 | 48.98 | 50.37 | 13,681,268 | +1.47(+3.01%) |
Dec 15, 2020 | 46.91 | 48.92 | 46.66 | 48.90 | 8,281,698 | +2.36(+5.06%) |
Dec 14, 2020 | 46.22 | 47.42 | 46.22 | 46.54 | 9,720,194 | +0.41(+0.90%) |
Dec 11, 2020 | 46.42 | 46.58 | 45.70 | 46.13 | 4,845,400 | -0.44(-0.95%) |
Dec 10, 2020 | 46.38 | 46.80 | 45.94 | 46.57 | 4,615,884 | +0.09(+0.20%) |
Dec 09, 2020 | 46.91 | 47.12 | 46.22 | 46.48 | 7,233,214 | -0.37(-0.78%) |
Dec 08, 2020 | 46.86 | 47.16 | 46.27 | 46.84 | 7,547,832 | -0.13(-0.28%) |
Dec 07, 2020 | 47.80 | 47.90 | 46.86 | 46.98 | 5,463,571 | -0.88(-1.84%) |
Dec 04, 2020 | 46.98 | 48.06 | 46.61 | 47.86 | 5,102,495 | +0.64(+1.35%) |
Dec 03, 2020 | 48.12 | 48.17 | 47.05 | 47.22 | 5,701,277 | -1.00(-2.06%) |
Dec 02, 2020 | 47.44 | 48.39 | 47.29 | 48.22 | 9,883,907 | +0.78(+1.64%) |