Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.27 | 54.57 | 53.24 | 53.40 | 9,524,273 | -0.36(-0.67%) |
Feb 25, 2021 | 56.04 | 56.58 | 53.63 | 53.76 | 8,338,442 | -2.26(-4.04%) |
Feb 24, 2021 | 57.54 | 57.60 | 55.50 | 56.02 | 8,527,167 | -1.88(-3.24%) |
Feb 23, 2021 | 57.25 | 58.24 | 56.44 | 57.90 | 6,175,195 | -0.18(-0.31%) |
Feb 22, 2021 | 58.59 | 58.77 | 57.51 | 58.08 | 5,562,089 | -0.40(-0.68%) |
Feb 19, 2021 | 59.61 | 59.78 | 58.36 | 58.47 | 5,790,081 | -0.77(-1.31%) |
Feb 18, 2021 | 59.15 | 59.77 | 58.70 | 59.25 | 6,320,110 | -0.24(-0.40%) |
Feb 17, 2021 | 59.04 | 59.66 | 58.54 | 59.48 | 4,429,303 | +0.17(+0.29%) |
Feb 16, 2021 | 60.36 | 60.38 | 59.27 | 59.31 | 5,889,477 | -0.13(-0.22%) |
Feb 12, 2021 | 58.54 | 59.61 | 58.44 | 59.45 | 5,958,828 | +0.66(+1.12%) |
Feb 11, 2021 | 59.06 | 59.42 | 58.18 | 58.78 | 3,878,097 | -0.01(-0.02%) |
Feb 10, 2021 | 59.01 | 59.64 | 58.27 | 58.79 | 4,736,673 | +0.08(+0.14%) |
Feb 09, 2021 | 60.26 | 60.29 | 58.61 | 58.71 | 5,337,200 | -1.52(-2.52%) |
Feb 08, 2021 | 59.06 | 60.44 | 59.02 | 60.23 | 10,373,308 | +1.52(+2.59%) |
Feb 05, 2021 | 57.70 | 59.27 | 56.83 | 58.71 | 13,474,009 | +1.05(+1.82%) |
Feb 04, 2021 | 60.34 | 61.18 | 57.24 | 57.66 | 31,162,930 | +2.91(+5.31%) |
Feb 03, 2021 | 54.81 | 55.47 | 54.41 | 54.76 | 11,094,895 | +0.67(+1.24%) |
Feb 02, 2021 | 55.20 | 55.45 | 53.87 | 54.09 | 9,089,962 | -1.08(-1.95%) |
Feb 01, 2021 | 53.61 | 55.38 | 53.45 | 55.16 | 7,870,440 | +1.85(+3.47%) |
Jan 29, 2021 | 53.04 | 54.32 | 52.18 | 53.31 | 11,578,254 | +0.07(+0.12%) |
Jan 28, 2021 | 54.72 | 55.53 | 52.78 | 53.25 | 12,379,467 | -1.80(-3.27%) |
Jan 27, 2021 | 55.32 | 57.12 | 54.77 | 55.05 | 11,280,924 | -0.77(-1.39%) |
Jan 26, 2021 | 53.86 | 55.95 | 53.75 | 55.82 | 8,895,399 | +1.81(+3.35%) |
Jan 25, 2021 | 53.78 | 55.08 | 53.61 | 54.01 | 10,405,843 | +0.75(+1.40%) |
Jan 22, 2021 | 53.02 | 53.37 | 52.49 | 53.27 | 3,516,023 | +0.06(+0.11%) |
Jan 21, 2021 | 53.11 | 53.28 | 52.19 | 53.21 | 5,581,568 | +0.22(+0.41%) |
Jan 20, 2021 | 54.06 | 54.28 | 52.94 | 52.99 | 5,085,489 | -0.76(-1.42%) |
Jan 19, 2021 | 52.41 | 53.96 | 52.30 | 53.76 | 9,478,188 | +1.47(+2.81%) |
Jan 15, 2021 | 52.16 | 52.56 | 51.24 | 52.28 | 10,292,936 | +0.14(+0.27%) |
Jan 14, 2021 | 52.67 | 52.67 | 51.87 | 52.14 | 7,353,579 | -0.42(-0.79%) |
Jan 13, 2021 | 52.62 | 53.18 | 52.22 | 52.56 | 8,675,454 | -0.31(-0.59%) |
Jan 12, 2021 | 50.93 | 53.50 | 50.83 | 52.87 | 12,534,059 | +1.99(+3.91%) |
Jan 11, 2021 | 51.11 | 51.33 | 50.44 | 50.88 | 7,373,244 | -0.52(-1.01%) |
Jan 08, 2021 | 50.35 | 51.46 | 50.22 | 51.40 | 6,676,321 | +1.34(+2.68%) |
Jan 07, 2021 | 50.40 | 51.16 | 50.01 | 50.06 | 7,789,450 | -0.15(-0.30%) |
Jan 06, 2021 | 48.59 | 51.22 | 48.49 | 50.21 | 10,504,778 | +1.12(+2.29%) |
Jan 05, 2021 | 48.44 | 49.32 | 48.17 | 49.09 | 10,599,620 | +0.50(+1.03%) |
Jan 04, 2021 | 47.62 | 48.96 | 47.60 | 48.59 | 8,312,858 | +1.18(+2.49%) |
Dec 31, 2020 | 47.41 | 47.41 | 47.41 | 9,133,754 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.12 | 48.60 | 47.61 | 47.69 | 9,133,754 | -0.29(-0.61%) |
Dec 29, 2020 | 47.78 | 48.22 | 47.45 | 47.98 | 5,083,776 | +0.58(+1.23%) |
Dec 28, 2020 | 47.64 | 47.69 | 47.11 | 47.40 | 6,557,953 | +0.11(+0.24%) |
Dec 24, 2020 | 48.33 | 48.34 | 47.11 | 47.28 | 2,881,526 | -0.95(-1.98%) |
Dec 23, 2020 | 49.06 | 49.06 | 48.24 | 48.24 | 5,023,553 | -0.46(-0.95%) |
Dec 22, 2020 | 48.78 | 49.08 | 48.19 | 48.70 | 6,588,657 | +0.05(+0.10%) |
Dec 21, 2020 | 49.64 | 49.70 | 48.27 | 48.65 | 6,446,445 | -1.41(-2.81%) |
Dec 18, 2020 | 50.10 | 50.25 | 49.43 | 50.06 | 11,599,349 | +0.01(+0.02%) |
Dec 17, 2020 | 50.60 | 50.91 | 49.47 | 50.05 | 6,566,448 | -0.57(-1.12%) |
Dec 16, 2020 | 49.21 | 51.78 | 49.21 | 50.61 | 13,616,426 | +1.48(+3.01%) |
Dec 15, 2020 | 47.13 | 49.15 | 46.88 | 49.13 | 8,242,448 | +2.37(+5.06%) |
Dec 14, 2020 | 46.44 | 47.64 | 46.44 | 46.77 | 9,674,126 | +0.42(+0.90%) |
Dec 11, 2020 | 46.64 | 46.80 | 45.92 | 46.35 | 4,822,435 | -0.44(-0.95%) |
Dec 10, 2020 | 46.61 | 47.02 | 46.16 | 46.79 | 4,594,007 | +0.09(+0.20%) |
Dec 09, 2020 | 47.13 | 47.34 | 46.44 | 46.70 | 7,198,932 | -0.37(-0.78%) |
Dec 08, 2020 | 47.09 | 47.39 | 46.49 | 47.07 | 7,512,060 | -0.13(-0.28%) |
Dec 07, 2020 | 48.03 | 48.12 | 47.09 | 47.20 | 5,437,677 | -0.89(-1.84%) |
Dec 04, 2020 | 47.20 | 48.29 | 46.83 | 48.09 | 5,078,312 | +0.64(+1.35%) |
Dec 03, 2020 | 48.35 | 48.40 | 47.27 | 47.44 | 5,674,256 | -1.00(-2.06%) |
Dec 02, 2020 | 47.66 | 48.62 | 47.51 | 48.44 | 9,837,063 | +0.78(+1.64%) |