Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.52 | 53.74 | 52.77 | 53.07 | 1,268,074 | -0.22(-0.41%) |
Feb 25, 2021 | 54.42 | 54.66 | 53.00 | 53.29 | 1,513,852 | -1.08(-1.99%) |
Feb 24, 2021 | 53.63 | 54.73 | 53.63 | 54.37 | 650,370 | +0.76(+1.41%) |
Feb 23, 2021 | 53.34 | 54.18 | 53.29 | 53.62 | 1,297,128 | -1.08(-1.98%) |
Feb 22, 2021 | 55.39 | 55.39 | 54.69 | 54.70 | 1,103,190 | -0.69(-1.24%) |
Feb 19, 2021 | 55.86 | 55.97 | 55.34 | 55.39 | 880,699 | -0.21(-0.38%) |
Feb 18, 2021 | 55.01 | 55.84 | 54.78 | 55.60 | 1,182,638 | +0.47(+0.85%) |
Feb 17, 2021 | 54.64 | 55.64 | 54.53 | 55.13 | 1,726,579 | +0.62(+1.13%) |
Feb 16, 2021 | 54.50 | 55.07 | 54.48 | 54.51 | 967,240 | +0.16(+0.29%) |
Feb 12, 2021 | 54.07 | 54.41 | 53.81 | 54.35 | 975,883 | +0.06(+0.11%) |
Feb 11, 2021 | 54.47 | 54.70 | 54.09 | 54.30 | 1,729,898 | +0.00(+0.00%) |
Feb 10, 2021 | 54.42 | 54.53 | 54.12 | 54.30 | 1,397,155 | -0.13(-0.24%) |
Feb 09, 2021 | 54.51 | 54.51 | 54.00 | 54.42 | 1,001,763 | +0.18(+0.33%) |
Feb 08, 2021 | 53.87 | 54.32 | 53.78 | 54.25 | 1,093,537 | +0.30(+0.55%) |
Feb 05, 2021 | 54.16 | 54.41 | 53.76 | 53.95 | 1,855,979 | -0.23(-0.42%) |
Feb 04, 2021 | 53.79 | 54.20 | 53.61 | 54.18 | 1,943,157 | +0.39(+0.72%) |
Feb 03, 2021 | 53.93 | 54.18 | 53.51 | 53.79 | 1,609,461 | -0.10(-0.18%) |
Feb 02, 2021 | 53.17 | 54.14 | 53.09 | 53.89 | 1,131,016 | +0.83(+1.57%) |
Feb 01, 2021 | 52.22 | 53.24 | 52.16 | 53.05 | 1,425,176 | +1.32(+2.56%) |
Jan 29, 2021 | 52.76 | 52.76 | 51.50 | 51.73 | 2,656,889 | -0.82(-1.57%) |
Jan 28, 2021 | 54.17 | 54.40 | 52.54 | 52.56 | 1,710,799 | -1.49(-2.76%) |
Jan 27, 2021 | 53.47 | 54.44 | 53.25 | 54.05 | 1,111,371 | +0.18(+0.33%) |
Jan 26, 2021 | 54.16 | 54.41 | 53.85 | 53.87 | 1,404,516 | -0.33(-0.61%) |
Jan 25, 2021 | 53.97 | 54.30 | 53.65 | 54.20 | 1,961,172 | +0.17(+0.31%) |
Jan 22, 2021 | 53.35 | 54.15 | 53.25 | 54.03 | 1,316,169 | +0.18(+0.33%) |
Jan 21, 2021 | 53.69 | 54.02 | 53.49 | 53.85 | 2,195,275 | +0.06(+0.11%) |
Jan 20, 2021 | 54.11 | 54.11 | 53.70 | 53.79 | 2,437,313 | -0.01(-0.02%) |
Jan 19, 2021 | 53.71 | 54.07 | 53.49 | 53.80 | 4,617,998 | +0.44(+0.82%) |
Jan 15, 2021 | 53.71 | 53.74 | 53.01 | 53.36 | 3,069,419 | -0.40(-0.74%) |
Jan 14, 2021 | 53.64 | 54.19 | 53.64 | 53.76 | 3,094,839 | +0.06(+0.11%) |
Jan 13, 2021 | 53.29 | 54.08 | 53.18 | 53.70 | 3,435,354 | +0.32(+0.60%) |
Jan 12, 2021 | 52.67 | 53.66 | 52.67 | 53.38 | 3,595,790 | +0.57(+1.07%) |
Jan 11, 2021 | 51.98 | 52.91 | 51.75 | 52.81 | 3,540,402 | +0.51(+0.97%) |
Jan 08, 2021 | 51.48 | 52.41 | 51.39 | 52.31 | 4,082,933 | +0.76(+1.47%) |
Jan 07, 2021 | 52.21 | 52.74 | 51.30 | 51.55 | 7,764,526 | -0.58(-1.11%) |
Jan 06, 2021 | 52.67 | 53.09 | 51.97 | 52.13 | 7,578,724 | -0.69(-1.30%) |
Jan 05, 2021 | 51.21 | 53.01 | 51.18 | 52.81 | 9,473,227 | +0.89(+1.72%) |
Jan 04, 2021 | 52.71 | 54.14 | 51.32 | 51.92 | 18,537,380 | +8.36(+19.19%) |
Dec 31, 2020 | 43.56 | 43.56 | 43.56 | 806,374 | +0.02(+0.05%) | |
Dec 30, 2020 | 42.77 | 44.04 | 42.71 | 43.54 | 806,374 | +0.77(+1.79%) |
Dec 29, 2020 | 44.27 | 44.51 | 42.59 | 42.78 | 1,070,190 | -1.58(-3.56%) |
Dec 28, 2020 | 45.00 | 45.33 | 44.29 | 44.36 | 1,223,824 | +0.09(+0.20%) |
Dec 24, 2020 | 44.88 | 45.06 | 43.99 | 44.27 | 1,216,055 | +0.30(+0.68%) |
Dec 23, 2020 | 42.62 | 44.68 | 42.02 | 43.97 | 2,688,475 | +2.72(+6.60%) |
Dec 22, 2020 | 41.72 | 41.83 | 41.17 | 41.25 | 980,402 | -0.09(-0.22%) |
Dec 21, 2020 | 41.58 | 41.87 | 40.73 | 41.34 | 1,532,219 | -0.43(-1.02%) |
Dec 18, 2020 | 41.42 | 41.91 | 41.37 | 41.76 | 2,732,956 | +0.27(+0.65%) |
Dec 17, 2020 | 41.73 | 41.78 | 41.26 | 41.49 | 1,016,475 | -0.03(-0.07%) |
Dec 16, 2020 | 42.39 | 42.84 | 41.34 | 41.52 | 1,245,605 | -1.05(-2.47%) |
Dec 15, 2020 | 42.26 | 42.69 | 41.64 | 42.58 | 1,143,161 | +0.72(+1.71%) |
Dec 14, 2020 | 41.84 | 42.83 | 41.71 | 41.86 | 1,133,030 | +0.27(+0.65%) |
Dec 11, 2020 | 41.33 | 42.13 | 41.09 | 41.59 | 951,232 | -0.12(-0.29%) |
Dec 10, 2020 | 40.51 | 42.06 | 40.50 | 41.71 | 1,364,904 | +0.29(+0.70%) |
Dec 09, 2020 | 41.02 | 41.54 | 40.75 | 41.42 | 1,621,737 | +0.38(+0.92%) |
Dec 08, 2020 | 40.43 | 41.10 | 40.35 | 41.05 | 1,194,023 | +0.40(+0.98%) |
Dec 07, 2020 | 40.95 | 41.19 | 40.26 | 40.65 | 1,422,577 | -0.31(-0.75%) |
Dec 04, 2020 | 40.46 | 41.13 | 40.15 | 40.96 | 1,206,899 | +0.69(+1.70%) |
Dec 03, 2020 | 39.92 | 40.58 | 39.80 | 40.27 | 1,303,630 | +0.50(+1.25%) |
Dec 02, 2020 | 39.72 | 39.88 | 39.39 | 39.77 | 1,557,331 | -0.35(-0.87%) |