Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.99 | 56.71 | 54.58 | 56.08 | 4,456,670 | +0.52(+0.94%) |
Feb 25, 2021 | 53.33 | 55.93 | 52.95 | 55.55 | 5,041,068 | +2.60(+4.92%) |
Feb 24, 2021 | 54.51 | 54.80 | 52.85 | 52.95 | 3,074,893 | -1.18(-2.19%) |
Feb 23, 2021 | 54.99 | 56.22 | 53.75 | 54.13 | 4,293,380 | -0.19(-0.35%) |
Feb 22, 2021 | 54.37 | 54.42 | 53.61 | 54.32 | 2,201,773 | +0.85(+1.59%) |
Feb 19, 2021 | 52.95 | 53.61 | 52.85 | 53.47 | 2,339,819 | +0.19(+0.36%) |
Feb 18, 2021 | 53.66 | 54.13 | 53.09 | 53.28 | 2,810,155 | +0.43(+0.81%) |
Feb 17, 2021 | 53.42 | 53.71 | 52.76 | 52.85 | 2,407,156 | +0.05(+0.09%) |
Feb 16, 2021 | 52.43 | 53.09 | 52.38 | 52.81 | 2,305,873 | +0.00(+0.00%) |
Feb 12, 2021 | 53.61 | 53.61 | 52.71 | 52.81 | 1,788,795 | -0.47(-0.89%) |
Feb 11, 2021 | 53.14 | 54.04 | 53.04 | 53.28 | 2,289,582 | -0.19(-0.35%) |
Feb 10, 2021 | 53.00 | 54.23 | 52.90 | 53.47 | 2,430,936 | +0.00(+0.00%) |
Feb 09, 2021 | 53.66 | 53.75 | 53.28 | 53.47 | 1,360,522 | +0.14(+0.27%) |
Feb 08, 2021 | 53.71 | 53.99 | 53.33 | 53.33 | 1,610,752 | -0.81(-1.49%) |
Feb 05, 2021 | 54.09 | 54.51 | 53.94 | 54.13 | 1,812,401 | -0.47(-0.87%) |
Feb 04, 2021 | 55.51 | 55.60 | 54.61 | 54.61 | 2,092,158 | -1.28(-2.29%) |
Feb 03, 2021 | 55.70 | 56.22 | 55.36 | 55.89 | 2,223,815 | -0.05(-0.08%) |
Feb 02, 2021 | 56.60 | 56.60 | 55.41 | 55.93 | 2,843,359 | -1.70(-2.96%) |
Feb 01, 2021 | 58.40 | 59.15 | 57.21 | 57.64 | 2,782,366 | -1.85(-3.11%) |
Jan 29, 2021 | 57.87 | 60.10 | 57.57 | 59.49 | 5,731,687 | +2.23(+3.89%) |
Jan 28, 2021 | 57.59 | 57.78 | 55.93 | 57.26 | 4,619,020 | -0.99(-1.71%) |
Jan 27, 2021 | 56.60 | 58.96 | 56.55 | 58.25 | 5,165,257 | +2.65(+4.77%) |
Jan 26, 2021 | 55.08 | 55.65 | 54.99 | 55.60 | 1,399,298 | +0.28(+0.51%) |
Jan 25, 2021 | 55.65 | 57.12 | 55.27 | 55.32 | 2,886,131 | -0.52(-0.93%) |
Jan 22, 2021 | 56.03 | 56.16 | 55.51 | 55.84 | 1,807,714 | +0.43(+0.77%) |
Jan 21, 2021 | 55.36 | 55.74 | 55.22 | 55.41 | 2,043,805 | -0.14(-0.26%) |
Jan 20, 2021 | 56.41 | 56.55 | 55.27 | 55.55 | 1,875,287 | -1.56(-2.74%) |
Jan 19, 2021 | 57.21 | 57.73 | 56.93 | 57.12 | 1,463,907 | -0.95(-1.63%) |
Jan 15, 2021 | 57.73 | 58.66 | 57.45 | 58.06 | 2,601,300 | +0.90(+1.57%) |
Jan 14, 2021 | 56.60 | 57.31 | 56.41 | 57.16 | 1,477,187 | +0.33(+0.58%) |
Jan 13, 2021 | 57.12 | 57.40 | 56.50 | 56.83 | 1,551,770 | -0.28(-0.50%) |
Jan 12, 2021 | 57.12 | 57.88 | 56.79 | 57.12 | 1,796,116 | +0.05(+0.08%) |
Jan 11, 2021 | 57.45 | 57.45 | 56.60 | 57.07 | 2,169,090 | +0.71(+1.26%) |
Jan 08, 2021 | 56.64 | 57.64 | 56.31 | 56.36 | 2,892,595 | -0.66(-1.16%) |
Jan 07, 2021 | 57.92 | 58.02 | 56.79 | 57.02 | 2,454,751 | -1.80(-3.06%) |
Jan 06, 2021 | 60.05 | 60.20 | 57.69 | 58.82 | 3,552,521 | -0.71(-1.19%) |
Jan 05, 2021 | 60.53 | 60.62 | 59.11 | 59.53 | 2,277,781 | -0.76(-1.26%) |
Jan 04, 2021 | 58.25 | 61.57 | 58.25 | 60.29 | 3,695,380 | +1.61(+2.74%) |
Dec 31, 2020 | 58.68 | 58.68 | 58.68 | 1,314,639 | -0.71(-1.20%) | |
Dec 30, 2020 | 59.20 | 59.49 | 59.01 | 59.39 | 1,314,639 | -0.09(-0.16%) |
Dec 29, 2020 | 58.77 | 59.72 | 58.68 | 59.49 | 1,743,836 | +0.19(+0.32%) |
Dec 28, 2020 | 59.34 | 59.67 | 59.15 | 59.30 | 1,315,332 | -1.04(-1.73%) |
Dec 24, 2020 | 60.67 | 60.84 | 60.34 | 60.34 | 621,736 | -0.43(-0.70%) |
Dec 23, 2020 | 60.53 | 60.86 | 60.10 | 60.76 | 1,673,513 | -0.14(-0.23%) |
Dec 22, 2020 | 60.62 | 61.28 | 60.53 | 60.91 | 1,481,032 | +0.24(+0.39%) |
Dec 21, 2020 | 61.66 | 62.61 | 60.43 | 60.67 | 3,043,855 | +0.38(+0.63%) |
Dec 18, 2020 | 59.67 | 60.99 | 59.63 | 60.29 | 2,202,301 | +0.43(+0.71%) |
Dec 17, 2020 | 59.96 | 60.20 | 59.72 | 59.86 | 1,153,185 | -0.66(-1.10%) |
Dec 16, 2020 | 60.62 | 60.91 | 60.15 | 60.53 | 1,490,399 | -0.14(-0.23%) |
Dec 15, 2020 | 61.38 | 61.90 | 60.67 | 60.67 | 1,834,565 | -1.75(-2.81%) |
Dec 14, 2020 | 61.05 | 62.42 | 60.62 | 62.42 | 1,851,830 | +0.62(+1.00%) |
Dec 11, 2020 | 62.28 | 62.85 | 61.71 | 61.81 | 1,814,470 | +0.14(+0.23%) |
Dec 10, 2020 | 62.18 | 62.47 | 61.28 | 61.66 | 2,023,307 | +0.09(+0.15%) |
Dec 09, 2020 | 60.24 | 61.95 | 60.24 | 61.57 | 2,336,771 | +1.04(+1.72%) |
Dec 08, 2020 | 61.38 | 61.38 | 60.34 | 60.53 | 1,386,191 | -0.33(-0.54%) |
Dec 07, 2020 | 60.86 | 61.33 | 60.72 | 60.86 | 1,603,208 | +0.19(+0.31%) |
Dec 04, 2020 | 61.52 | 61.56 | 60.67 | 60.67 | 1,978,213 | -1.09(-1.76%) |
Dec 03, 2020 | 61.71 | 62.09 | 61.24 | 61.76 | 1,789,383 | +0.05(+0.08%) |
Dec 02, 2020 | 62.33 | 62.56 | 61.62 | 61.71 | 1,577,371 | -0.24(-0.38%) |