Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.56 | 54.95 | 53.56 | 53.65 | 4,594,673 | -1.02(-1.87%) |
Feb 25, 2021 | 55.48 | 55.89 | 54.33 | 54.67 | 2,285,656 | -0.92(-1.65%) |
Feb 24, 2021 | 54.00 | 55.66 | 53.98 | 55.59 | 3,398,813 | +0.56(+1.02%) |
Feb 23, 2021 | 55.73 | 55.74 | 53.86 | 55.03 | 3,749,333 | -0.80(-1.43%) |
Feb 22, 2021 | 55.98 | 56.35 | 55.24 | 55.82 | 2,596,433 | -0.30(-0.54%) |
Feb 19, 2021 | 56.00 | 56.72 | 55.73 | 56.12 | 2,525,798 | +0.20(+0.36%) |
Feb 18, 2021 | 56.22 | 56.35 | 55.08 | 55.92 | 2,337,103 | -0.70(-1.24%) |
Feb 17, 2021 | 56.61 | 56.98 | 55.73 | 56.63 | 2,208,258 | -0.64(-1.12%) |
Feb 16, 2021 | 58.30 | 58.30 | 56.75 | 57.27 | 2,661,876 | -0.51(-0.89%) |
Feb 12, 2021 | 58.05 | 58.41 | 56.90 | 57.78 | 2,208,801 | -0.35(-0.61%) |
Feb 11, 2021 | 58.95 | 59.10 | 56.94 | 58.13 | 2,160,926 | -0.59(-1.00%) |
Feb 10, 2021 | 59.14 | 59.78 | 58.15 | 58.72 | 2,576,872 | +0.11(+0.19%) |
Feb 09, 2021 | 57.26 | 58.78 | 56.62 | 58.61 | 4,238,702 | +1.56(+2.73%) |
Feb 08, 2021 | 57.42 | 57.42 | 56.50 | 57.06 | 2,050,272 | +0.30(+0.53%) |
Feb 05, 2021 | 57.35 | 57.81 | 56.50 | 56.75 | 2,942,605 | -0.31(-0.54%) |
Feb 04, 2021 | 57.08 | 57.58 | 56.30 | 57.06 | 3,995,031 | +0.84(+1.49%) |
Feb 03, 2021 | 54.59 | 56.48 | 54.20 | 56.22 | 5,545,045 | +2.22(+4.11%) |
Feb 02, 2021 | 54.21 | 54.25 | 52.92 | 54.00 | 3,476,231 | +0.42(+0.78%) |
Feb 01, 2021 | 53.95 | 54.17 | 53.21 | 53.58 | 3,135,331 | -0.02(-0.04%) |
Jan 29, 2021 | 54.55 | 55.08 | 52.71 | 53.60 | 5,216,607 | -1.37(-2.49%) |
Jan 28, 2021 | 57.26 | 58.12 | 54.93 | 54.97 | 4,368,330 | -1.67(-2.96%) |
Jan 27, 2021 | 56.94 | 57.90 | 55.87 | 56.65 | 5,424,198 | -0.83(-1.44%) |
Jan 26, 2021 | 56.34 | 57.68 | 55.29 | 57.48 | 5,278,177 | -0.07(-0.12%) |
Jan 25, 2021 | 59.35 | 59.82 | 57.39 | 57.55 | 5,237,969 | -0.54(-0.93%) |
Jan 22, 2021 | 57.62 | 59.20 | 57.19 | 58.09 | 5,878,575 | +0.06(+0.11%) |
Jan 21, 2021 | 54.60 | 60.64 | 53.99 | 58.02 | 13,764,260 | +5.49(+10.46%) |
Jan 20, 2021 | 54.00 | 54.62 | 52.41 | 52.53 | 4,495,136 | +0.11(+0.20%) |
Jan 19, 2021 | 51.81 | 52.64 | 51.71 | 52.42 | 2,199,911 | +0.62(+1.19%) |
Jan 15, 2021 | 52.14 | 52.14 | 50.76 | 51.81 | 2,053,459 | -0.65(-1.23%) |
Jan 14, 2021 | 52.30 | 52.82 | 52.15 | 52.45 | 1,562,409 | +0.18(+0.35%) |
Jan 13, 2021 | 52.73 | 52.83 | 51.79 | 52.27 | 1,969,851 | -0.30(-0.57%) |
Jan 12, 2021 | 51.98 | 52.69 | 51.52 | 52.57 | 1,640,400 | +0.73(+1.41%) |
Jan 11, 2021 | 51.43 | 51.87 | 51.16 | 51.84 | 1,421,304 | +0.25(+0.48%) |
Jan 08, 2021 | 52.11 | 52.27 | 50.89 | 51.59 | 2,156,753 | -0.35(-0.68%) |
Jan 07, 2021 | 51.59 | 52.79 | 51.54 | 51.95 | 2,924,542 | -0.24(-0.46%) |
Jan 06, 2021 | 50.37 | 52.85 | 50.17 | 52.19 | 3,463,465 | +1.97(+3.93%) |
Jan 05, 2021 | 49.78 | 50.35 | 49.50 | 50.21 | 1,959,565 | +0.43(+0.86%) |
Jan 04, 2021 | 50.90 | 51.34 | 49.52 | 49.79 | 2,866,011 | -0.92(-1.81%) |
Dec 31, 2020 | 50.70 | 50.70 | 50.70 | 955,659 | +0.24(+0.48%) | |
Dec 30, 2020 | 50.29 | 50.58 | 50.05 | 50.46 | 955,659 | +0.32(+0.64%) |
Dec 29, 2020 | 50.54 | 50.77 | 49.54 | 50.14 | 1,448,067 | -0.15(-0.30%) |
Dec 28, 2020 | 50.97 | 51.11 | 50.17 | 50.29 | 998,648 | -0.31(-0.62%) |
Dec 24, 2020 | 50.18 | 50.65 | 49.95 | 50.60 | 634,569 | +0.60(+1.20%) |
Dec 23, 2020 | 49.96 | 50.24 | 49.76 | 50.00 | 1,618,970 | +0.13(+0.26%) |
Dec 22, 2020 | 50.36 | 50.36 | 49.75 | 49.87 | 1,560,406 | -0.58(-1.14%) |
Dec 21, 2020 | 49.77 | 50.64 | 49.40 | 50.45 | 2,026,370 | -0.09(-0.19%) |
Dec 18, 2020 | 50.70 | 50.87 | 49.95 | 50.54 | 6,326,466 | +0.14(+0.28%) |
Dec 17, 2020 | 50.82 | 51.05 | 50.04 | 50.40 | 2,900,217 | -0.25(-0.49%) |
Dec 16, 2020 | 50.67 | 51.05 | 50.48 | 50.65 | 2,423,606 | -0.23(-0.46%) |
Dec 15, 2020 | 50.22 | 51.02 | 49.92 | 50.88 | 3,002,917 | +1.65(+3.35%) |
Dec 14, 2020 | 49.94 | 50.38 | 49.19 | 49.23 | 1,868,895 | -0.58(-1.17%) |
Dec 11, 2020 | 49.50 | 50.09 | 49.36 | 49.82 | 1,941,472 | -0.17(-0.34%) |
Dec 10, 2020 | 50.56 | 50.79 | 49.84 | 49.98 | 1,776,968 | -0.95(-1.87%) |
Dec 09, 2020 | 50.37 | 51.06 | 50.19 | 50.93 | 2,946,594 | +0.57(+1.12%) |
Dec 08, 2020 | 50.22 | 50.63 | 50.19 | 50.37 | 1,518,661 | +0.06(+0.12%) |
Dec 07, 2020 | 50.37 | 50.60 | 49.98 | 50.31 | 2,696,593 | -0.23(-0.45%) |
Dec 04, 2020 | 50.32 | 50.94 | 49.96 | 50.54 | 3,504,154 | +0.26(+0.52%) |
Dec 03, 2020 | 50.77 | 51.03 | 50.18 | 50.28 | 3,551,608 | -0.52(-1.03%) |
Dec 02, 2020 | 50.71 | 51.30 | 50.43 | 50.80 | 2,162,865 | -0.08(-0.15%) |