Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.01 | 51.27 | 49.82 | 49.84 | 6,932,731 | -0.91(-1.80%) |
Feb 25, 2021 | 51.22 | 51.54 | 50.63 | 50.76 | 4,620,118 | -0.54(-1.06%) |
Feb 24, 2021 | 51.65 | 51.79 | 51.09 | 51.30 | 5,776,540 | -0.47(-0.92%) |
Feb 23, 2021 | 52.04 | 52.98 | 51.77 | 51.78 | 4,540,593 | -0.33(-0.62%) |
Feb 22, 2021 | 52.13 | 52.35 | 51.36 | 52.10 | 4,638,397 | -0.02(-0.03%) |
Feb 19, 2021 | 52.52 | 52.61 | 51.92 | 52.12 | 3,635,408 | -0.47(-0.90%) |
Feb 18, 2021 | 52.13 | 53.03 | 52.07 | 52.59 | 5,155,729 | +0.51(+0.98%) |
Feb 17, 2021 | 52.17 | 52.23 | 51.79 | 52.08 | 3,337,938 | -0.03(-0.05%) |
Feb 16, 2021 | 52.74 | 52.81 | 52.10 | 52.11 | 3,457,551 | -0.70(-1.33%) |
Feb 12, 2021 | 53.12 | 53.34 | 52.30 | 52.81 | 5,538,401 | -0.48(-0.91%) |
Feb 11, 2021 | 53.03 | 53.50 | 52.70 | 53.30 | 5,174,169 | +0.31(+0.59%) |
Feb 10, 2021 | 52.98 | 53.24 | 52.68 | 52.98 | 3,473,354 | +0.25(+0.48%) |
Feb 09, 2021 | 52.95 | 52.95 | 52.53 | 52.73 | 2,388,381 | -0.08(-0.15%) |
Feb 08, 2021 | 53.07 | 53.29 | 52.72 | 52.81 | 4,081,831 | -0.13(-0.25%) |
Feb 05, 2021 | 52.72 | 53.25 | 52.47 | 52.94 | 3,550,149 | +0.47(+0.89%) |
Feb 04, 2021 | 51.75 | 52.58 | 51.70 | 52.47 | 3,706,652 | +0.77(+1.50%) |
Feb 03, 2021 | 51.83 | 52.08 | 51.58 | 51.70 | 3,639,167 | -0.17(-0.32%) |
Feb 02, 2021 | 51.57 | 52.78 | 51.25 | 51.86 | 3,900,306 | +0.46(+0.90%) |
Feb 01, 2021 | 51.55 | 51.98 | 50.98 | 51.40 | 3,745,614 | +0.17(+0.32%) |
Jan 29, 2021 | 50.87 | 51.54 | 50.62 | 51.24 | 3,983,913 | -0.10(-0.20%) |
Jan 28, 2021 | 51.09 | 52.41 | 51.00 | 51.34 | 3,178,899 | +0.43(+0.85%) |
Jan 27, 2021 | 51.74 | 51.90 | 50.55 | 50.91 | 5,819,586 | -1.00(-1.93%) |
Jan 26, 2021 | 52.95 | 52.99 | 51.91 | 51.91 | 3,704,467 | -1.16(-2.18%) |
Jan 25, 2021 | 52.06 | 53.08 | 51.81 | 53.06 | 4,613,800 | +0.77(+1.46%) |
Jan 22, 2021 | 51.93 | 52.65 | 51.85 | 52.30 | 3,541,064 | +0.23(+0.43%) |
Jan 21, 2021 | 52.18 | 52.69 | 51.84 | 52.07 | 4,059,694 | -0.67(-1.27%) |
Jan 20, 2021 | 52.85 | 53.16 | 52.31 | 52.74 | 5,923,389 | -0.36(-0.67%) |
Jan 19, 2021 | 52.45 | 53.17 | 52.08 | 53.10 | 7,210,620 | +1.22(+2.35%) |
Jan 15, 2021 | 51.09 | 52.05 | 50.84 | 51.88 | 4,724,141 | +0.54(+1.05%) |
Jan 14, 2021 | 51.81 | 51.91 | 51.29 | 51.34 | 4,339,334 | -0.58(-1.12%) |
Jan 13, 2021 | 51.18 | 52.15 | 51.18 | 51.92 | 4,541,113 | +0.77(+1.51%) |
Jan 12, 2021 | 53.09 | 53.18 | 50.87 | 51.15 | 8,061,425 | -2.08(-3.90%) |
Jan 11, 2021 | 53.21 | 53.67 | 52.83 | 53.23 | 3,304,138 | -0.31(-0.58%) |
Jan 08, 2021 | 53.11 | 53.66 | 52.85 | 53.54 | 4,560,617 | +0.37(+0.70%) |
Jan 07, 2021 | 53.38 | 53.52 | 52.88 | 53.17 | 5,393,679 | -0.06(-0.11%) |
Jan 06, 2021 | 52.23 | 53.57 | 52.05 | 53.23 | 4,717,715 | +1.27(+2.44%) |
Jan 05, 2021 | 51.77 | 52.15 | 51.54 | 51.96 | 4,490,856 | +0.34(+0.66%) |
Jan 04, 2021 | 53.38 | 53.47 | 51.26 | 51.62 | 5,490,249 | -1.80(-3.37%) |
Dec 31, 2020 | 53.42 | 53.42 | 53.42 | 2,258,271 | +0.71(+1.35%) | |
Dec 30, 2020 | 52.24 | 52.93 | 52.20 | 52.71 | 2,258,271 | +0.47(+0.90%) |
Dec 29, 2020 | 52.18 | 52.61 | 52.11 | 52.24 | 2,008,594 | +0.07(+0.13%) |
Dec 28, 2020 | 52.19 | 52.63 | 51.92 | 52.17 | 2,637,782 | +0.17(+0.32%) |
Dec 24, 2020 | 51.81 | 52.05 | 51.57 | 52.00 | 986,548 | +0.37(+0.71%) |
Dec 23, 2020 | 52.18 | 52.50 | 51.62 | 51.64 | 2,831,420 | -0.30(-0.57%) |
Dec 22, 2020 | 52.12 | 52.22 | 51.85 | 51.93 | 3,121,951 | -0.24(-0.47%) |
Dec 21, 2020 | 51.93 | 52.24 | 51.35 | 52.18 | 4,667,864 | -0.12(-0.23%) |
Dec 18, 2020 | 53.11 | 53.27 | 52.01 | 52.30 | 8,753,592 | -0.81(-1.52%) |
Dec 17, 2020 | 52.88 | 53.43 | 52.83 | 53.11 | 3,440,145 | +0.56(+1.06%) |
Dec 16, 2020 | 53.09 | 53.52 | 52.39 | 52.55 | 3,071,264 | -0.37(-0.71%) |
Dec 15, 2020 | 52.50 | 53.25 | 51.99 | 52.92 | 3,583,651 | +1.04(+2.01%) |
Dec 14, 2020 | 53.12 | 53.24 | 51.85 | 51.88 | 3,469,983 | -0.66(-1.26%) |
Dec 11, 2020 | 52.41 | 52.72 | 52.34 | 52.54 | 2,460,794 | -0.07(-0.13%) |
Dec 10, 2020 | 52.98 | 53.21 | 52.56 | 52.61 | 3,686,794 | -0.23(-0.44%) |
Dec 09, 2020 | 53.18 | 53.28 | 52.58 | 52.85 | 3,095,021 | -0.20(-0.38%) |
Dec 08, 2020 | 53.37 | 53.48 | 52.72 | 53.05 | 4,228,798 | -0.63(-1.18%) |
Dec 07, 2020 | 53.30 | 54.04 | 53.19 | 53.68 | 4,727,431 | +0.18(+0.34%) |
Dec 04, 2020 | 53.86 | 54.09 | 53.09 | 53.50 | 3,367,766 | -0.31(-0.58%) |
Dec 03, 2020 | 53.62 | 54.10 | 53.38 | 53.81 | 4,796,888 | +0.00(+0.00%) |
Dec 02, 2020 | 52.62 | 53.85 | 52.34 | 53.81 | 4,476,102 | +1.14(+2.16%) |