Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.41 | 52.55 | 51.19 | 51.26 | 5,521,516 | -0.91(-1.75%) |
Feb 25, 2021 | 52.04 | 52.99 | 51.89 | 52.18 | 3,854,113 | +0.12(+0.22%) |
Feb 24, 2021 | 52.68 | 52.97 | 51.73 | 52.06 | 5,359,544 | -0.60(-1.13%) |
Feb 23, 2021 | 52.91 | 53.39 | 52.18 | 52.66 | 4,493,534 | +0.02(+0.03%) |
Feb 22, 2021 | 51.68 | 52.75 | 51.41 | 52.64 | 3,959,475 | +1.20(+2.33%) |
Feb 19, 2021 | 52.88 | 53.07 | 51.26 | 51.44 | 5,721,676 | -1.44(-2.72%) |
Feb 18, 2021 | 51.42 | 52.89 | 51.17 | 52.88 | 4,960,107 | +1.33(+2.58%) |
Feb 17, 2021 | 50.53 | 51.65 | 50.37 | 51.55 | 4,888,426 | +1.04(+2.06%) |
Feb 16, 2021 | 50.99 | 51.14 | 50.46 | 50.51 | 3,849,265 | -0.46(-0.91%) |
Feb 12, 2021 | 50.65 | 51.46 | 50.57 | 50.97 | 4,003,766 | +0.34(+0.67%) |
Feb 11, 2021 | 51.43 | 51.87 | 50.29 | 50.63 | 8,749,057 | -0.99(-1.91%) |
Feb 10, 2021 | 51.65 | 52.04 | 51.33 | 51.62 | 3,851,900 | +0.42(+0.82%) |
Feb 09, 2021 | 51.48 | 51.49 | 50.76 | 51.20 | 3,764,853 | -0.09(-0.17%) |
Feb 08, 2021 | 51.67 | 51.72 | 50.82 | 51.29 | 3,566,023 | -0.26(-0.50%) |
Feb 05, 2021 | 51.46 | 51.83 | 51.21 | 51.55 | 3,319,867 | +0.14(+0.28%) |
Feb 04, 2021 | 51.51 | 51.78 | 51.26 | 51.41 | 3,515,936 | -0.12(-0.24%) |
Feb 03, 2021 | 51.88 | 51.96 | 51.17 | 51.53 | 2,596,443 | -0.39(-0.75%) |
Feb 02, 2021 | 52.32 | 52.63 | 51.40 | 51.92 | 3,170,937 | -0.33(-0.63%) |
Feb 01, 2021 | 52.36 | 52.80 | 51.72 | 52.25 | 3,160,128 | -0.11(-0.20%) |
Jan 29, 2021 | 53.35 | 53.96 | 52.22 | 52.36 | 6,433,945 | -1.09(-2.04%) |
Jan 28, 2021 | 55.16 | 55.82 | 53.21 | 53.45 | 3,681,867 | -1.95(-3.51%) |
Jan 27, 2021 | 54.34 | 56.34 | 54.19 | 55.39 | 6,940,746 | +1.28(+2.36%) |
Jan 26, 2021 | 53.14 | 54.18 | 52.52 | 54.11 | 3,319,677 | +0.96(+1.80%) |
Jan 25, 2021 | 51.80 | 54.08 | 51.68 | 53.16 | 4,979,382 | +1.37(+2.64%) |
Jan 22, 2021 | 51.52 | 52.06 | 51.09 | 51.79 | 2,523,504 | +0.36(+0.71%) |
Jan 21, 2021 | 51.24 | 51.43 | 50.85 | 51.42 | 3,357,352 | +0.22(+0.43%) |
Jan 20, 2021 | 51.92 | 51.92 | 50.67 | 51.20 | 5,847,451 | -0.73(-1.40%) |
Jan 19, 2021 | 52.80 | 53.12 | 51.52 | 51.93 | 4,348,629 | -0.51(-0.97%) |
Jan 15, 2021 | 52.60 | 52.94 | 51.97 | 52.44 | 5,689,592 | -0.02(-0.03%) |
Jan 14, 2021 | 52.84 | 52.84 | 52.18 | 52.45 | 6,337,092 | -0.08(-0.15%) |
Jan 13, 2021 | 52.17 | 52.94 | 51.74 | 52.53 | 2,645,938 | +0.52(+0.99%) |
Jan 12, 2021 | 52.85 | 52.88 | 51.39 | 52.02 | 3,401,177 | -0.72(-1.36%) |
Jan 11, 2021 | 53.66 | 53.85 | 52.66 | 52.74 | 3,311,311 | -0.74(-1.38%) |
Jan 08, 2021 | 54.11 | 54.54 | 52.86 | 53.48 | 3,944,663 | -0.61(-1.13%) |
Jan 07, 2021 | 54.67 | 54.77 | 53.98 | 54.09 | 2,834,525 | -0.38(-0.70%) |
Jan 06, 2021 | 54.36 | 54.85 | 54.09 | 54.47 | 2,922,080 | -0.43(-0.78%) |
Jan 05, 2021 | 54.62 | 55.05 | 54.42 | 54.90 | 1,835,023 | +0.31(+0.57%) |
Jan 04, 2021 | 55.09 | 55.26 | 54.14 | 54.59 | 3,556,103 | -0.69(-1.25%) |
Dec 31, 2020 | 55.28 | 55.28 | 55.28 | 1,221,255 | +0.62(+1.14%) | |
Dec 30, 2020 | 55.21 | 55.26 | 54.59 | 54.66 | 1,221,255 | -0.68(-1.22%) |
Dec 29, 2020 | 55.50 | 56.03 | 55.08 | 55.33 | 1,142,064 | -0.04(-0.08%) |
Dec 28, 2020 | 55.01 | 55.39 | 54.90 | 55.38 | 1,076,404 | +0.50(+0.91%) |
Dec 24, 2020 | 54.70 | 54.99 | 54.56 | 54.88 | 590,799 | +0.15(+0.28%) |
Dec 23, 2020 | 54.64 | 55.06 | 54.51 | 54.73 | 1,844,474 | +0.37(+0.69%) |
Dec 22, 2020 | 54.54 | 54.64 | 54.03 | 54.35 | 1,899,771 | -0.30(-0.55%) |
Dec 21, 2020 | 54.77 | 54.79 | 53.87 | 54.66 | 2,126,779 | -0.49(-0.89%) |
Dec 18, 2020 | 55.52 | 55.76 | 54.68 | 55.15 | 5,784,043 | -0.36(-0.64%) |
Dec 17, 2020 | 55.00 | 55.71 | 54.88 | 55.50 | 2,326,000 | +0.87(+1.59%) |
Dec 16, 2020 | 54.74 | 55.06 | 54.41 | 54.63 | 2,828,087 | +0.23(+0.42%) |
Dec 15, 2020 | 55.09 | 55.18 | 54.22 | 54.40 | 2,573,151 | -0.60(-1.10%) |
Dec 14, 2020 | 55.52 | 55.83 | 54.97 | 55.00 | 2,279,085 | -0.17(-0.31%) |
Dec 11, 2020 | 54.75 | 55.48 | 54.65 | 55.17 | 2,409,464 | +0.12(+0.21%) |
Dec 10, 2020 | 55.19 | 55.35 | 54.80 | 55.06 | 2,377,928 | -0.02(-0.03%) |
Dec 09, 2020 | 55.67 | 55.82 | 54.68 | 55.07 | 3,443,947 | -0.49(-0.88%) |
Dec 08, 2020 | 55.17 | 55.62 | 54.85 | 55.56 | 3,235,578 | +0.53(+0.97%) |
Dec 07, 2020 | 55.47 | 55.71 | 54.87 | 55.03 | 3,190,024 | -0.37(-0.67%) |
Dec 04, 2020 | 55.89 | 55.89 | 55.06 | 55.40 | 3,080,755 | -0.56(-1.00%) |
Dec 03, 2020 | 55.61 | 56.02 | 55.47 | 55.96 | 1,954,586 | +0.25(+0.45%) |
Dec 02, 2020 | 56.43 | 56.69 | 55.53 | 55.71 | 2,375,908 | -0.85(-1.51%) |