Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.59 | 58.74 | 57.39 | 57.43 | 4,243,121 | -1.16(-1.98%) |
Feb 25, 2021 | 60.80 | 61.02 | 58.23 | 58.59 | 3,286,318 | -2.30(-3.78%) |
Feb 24, 2021 | 60.30 | 61.28 | 59.91 | 60.89 | 3,090,857 | +0.73(+1.21%) |
Feb 23, 2021 | 59.23 | 60.52 | 58.72 | 60.16 | 2,896,826 | +1.44(+2.45%) |
Feb 22, 2021 | 58.66 | 59.35 | 58.26 | 58.72 | 2,417,195 | -0.08(-0.13%) |
Feb 19, 2021 | 58.48 | 59.17 | 58.24 | 58.80 | 2,497,943 | +0.42(+0.72%) |
Feb 18, 2021 | 58.43 | 58.72 | 58.08 | 58.38 | 1,369,089 | -0.32(-0.55%) |
Feb 17, 2021 | 58.88 | 58.88 | 58.17 | 58.70 | 1,685,459 | -0.28(-0.48%) |
Feb 16, 2021 | 59.24 | 59.26 | 58.42 | 58.98 | 2,258,864 | -0.26(-0.44%) |
Feb 12, 2021 | 59.01 | 59.50 | 58.53 | 59.24 | 2,248,502 | -0.25(-0.41%) |
Feb 11, 2021 | 59.17 | 59.54 | 57.16 | 59.49 | 3,761,648 | +0.83(+1.42%) |
Feb 10, 2021 | 57.95 | 58.88 | 57.62 | 58.66 | 2,479,334 | +0.76(+1.32%) |
Feb 09, 2021 | 59.27 | 59.27 | 57.70 | 57.89 | 2,191,194 | -0.12(-0.21%) |
Feb 08, 2021 | 57.03 | 58.26 | 56.48 | 58.02 | 4,420,438 | +0.98(+1.72%) |
Feb 05, 2021 | 56.62 | 57.18 | 56.03 | 57.03 | 3,492,633 | +0.74(+1.31%) |
Feb 04, 2021 | 55.20 | 56.82 | 54.64 | 56.29 | 5,106,984 | +0.91(+1.65%) |
Feb 03, 2021 | 54.06 | 55.50 | 53.63 | 55.38 | 3,019,545 | +1.05(+1.94%) |
Feb 02, 2021 | 54.67 | 55.06 | 54.07 | 54.33 | 2,160,809 | -0.25(-0.47%) |
Feb 01, 2021 | 54.31 | 54.58 | 53.00 | 54.58 | 2,770,478 | +0.47(+0.86%) |
Jan 29, 2021 | 54.23 | 55.38 | 53.63 | 54.12 | 4,295,970 | -0.63(-1.15%) |
Jan 28, 2021 | 53.43 | 55.65 | 53.23 | 54.75 | 2,840,369 | +1.37(+2.57%) |
Jan 27, 2021 | 54.53 | 55.16 | 53.15 | 53.38 | 2,702,024 | -1.61(-2.92%) |
Jan 26, 2021 | 54.27 | 55.40 | 54.14 | 54.99 | 2,572,349 | +0.84(+1.56%) |
Jan 25, 2021 | 53.75 | 54.58 | 53.20 | 54.14 | 1,852,248 | +0.10(+0.18%) |
Jan 22, 2021 | 53.99 | 54.62 | 53.71 | 54.05 | 1,960,904 | -0.22(-0.40%) |
Jan 21, 2021 | 53.65 | 54.42 | 53.21 | 54.27 | 2,599,693 | +0.12(+0.23%) |
Jan 20, 2021 | 52.95 | 54.81 | 52.57 | 54.14 | 2,643,994 | +1.19(+2.25%) |
Jan 19, 2021 | 54.40 | 54.40 | 52.91 | 52.95 | 2,381,475 | -1.12(-2.08%) |
Jan 15, 2021 | 53.08 | 54.15 | 52.75 | 54.07 | 3,755,742 | +1.05(+1.99%) |
Jan 14, 2021 | 52.62 | 53.45 | 52.30 | 53.02 | 3,659,301 | +0.72(+1.38%) |
Jan 13, 2021 | 51.55 | 52.48 | 51.25 | 52.30 | 1,913,140 | +0.90(+1.74%) |
Jan 12, 2021 | 50.97 | 51.61 | 50.42 | 51.40 | 2,905,060 | +0.44(+0.86%) |
Jan 11, 2021 | 51.05 | 51.25 | 50.11 | 50.97 | 2,994,198 | -0.18(-0.36%) |
Jan 08, 2021 | 50.91 | 51.26 | 50.56 | 51.15 | 2,386,890 | +0.32(+0.62%) |
Jan 07, 2021 | 51.18 | 51.21 | 50.50 | 50.83 | 2,555,546 | -0.62(-1.21%) |
Jan 06, 2021 | 50.57 | 51.84 | 50.31 | 51.46 | 3,038,382 | +1.37(+2.73%) |
Jan 05, 2021 | 50.43 | 50.68 | 49.86 | 50.09 | 2,826,676 | -0.40(-0.78%) |
Jan 04, 2021 | 52.13 | 52.75 | 50.24 | 50.48 | 5,198,952 | -1.56(-3.00%) |
Dec 31, 2020 | 52.05 | 52.05 | 52.05 | 1,545,966 | +0.81(+1.58%) | |
Dec 30, 2020 | 50.74 | 51.41 | 50.71 | 51.24 | 1,561,940 | +0.52(+1.03%) |
Dec 29, 2020 | 51.72 | 51.98 | 50.65 | 50.71 | 2,510,998 | -0.92(-1.78%) |
Dec 28, 2020 | 50.73 | 51.66 | 50.51 | 51.63 | 1,896,721 | +1.06(+2.10%) |
Dec 24, 2020 | 49.95 | 50.64 | 49.58 | 50.57 | 734,191 | +0.98(+1.98%) |
Dec 23, 2020 | 50.40 | 51.06 | 49.55 | 49.59 | 1,533,336 | -0.68(-1.35%) |
Dec 22, 2020 | 50.30 | 50.40 | 49.77 | 50.27 | 3,150,124 | -0.01(-0.02%) |
Dec 21, 2020 | 49.23 | 50.37 | 48.73 | 50.28 | 4,374,151 | +0.18(+0.36%) |
Dec 18, 2020 | 51.59 | 52.02 | 49.66 | 50.10 | 6,293,218 | -1.73(-3.34%) |
Dec 17, 2020 | 51.70 | 52.31 | 50.96 | 51.83 | 3,701,356 | +0.51(+1.00%) |
Dec 16, 2020 | 51.44 | 52.31 | 50.62 | 51.31 | 4,866,560 | -0.23(-0.46%) |
Dec 15, 2020 | 50.58 | 51.56 | 49.87 | 51.55 | 3,710,832 | +1.23(+2.45%) |
Dec 14, 2020 | 51.59 | 52.05 | 50.31 | 50.31 | 2,533,368 | -0.90(-1.76%) |
Dec 11, 2020 | 51.54 | 52.13 | 50.84 | 51.22 | 2,707,072 | -0.74(-1.42%) |
Dec 10, 2020 | 52.83 | 53.51 | 51.93 | 51.96 | 3,280,402 | -1.29(-2.42%) |
Dec 09, 2020 | 54.36 | 54.58 | 52.76 | 53.24 | 2,601,443 | -0.97(-1.80%) |
Dec 08, 2020 | 54.17 | 54.62 | 53.80 | 54.22 | 2,341,467 | -0.28(-0.51%) |
Dec 07, 2020 | 54.58 | 55.10 | 54.26 | 54.49 | 2,317,357 | -0.57(-1.04%) |
Dec 04, 2020 | 54.24 | 55.23 | 54.15 | 55.07 | 3,635,974 | +1.23(+2.29%) |
Dec 03, 2020 | 52.54 | 54.20 | 52.30 | 53.83 | 3,641,233 | +1.38(+2.63%) |
Dec 02, 2020 | 51.26 | 52.93 | 51.00 | 52.45 | 3,369,254 | +1.19(+2.32%) |