Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.46 | 51.65 | 51.43 | 51.65 | 3,394,346 | +0.36(+0.70%) |
Feb 25, 2021 | 51.50 | 51.51 | 51.24 | 51.29 | 6,613,732 | -0.42(-0.81%) |
Feb 24, 2021 | 51.62 | 51.71 | 51.59 | 51.71 | 3,206,009 | -0.06(-0.12%) |
Feb 23, 2021 | 51.73 | 51.78 | 51.67 | 51.78 | 4,782,755 | -0.04(-0.07%) |
Feb 22, 2021 | 51.82 | 51.91 | 51.79 | 51.81 | 4,626,212 | -0.03(-0.05%) |
Feb 19, 2021 | 51.89 | 51.90 | 51.82 | 51.84 | 4,327,413 | -0.14(-0.26%) |
Feb 18, 2021 | 51.99 | 51.99 | 51.95 | 51.98 | 2,961,081 | -0.06(-0.12%) |
Feb 17, 2021 | 52.00 | 52.06 | 51.99 | 52.04 | 3,734,920 | +0.05(+0.10%) |
Feb 16, 2021 | 52.07 | 52.09 | 51.98 | 51.99 | 7,259,577 | -0.28(-0.54%) |
Feb 12, 2021 | 52.29 | 52.29 | 52.25 | 52.27 | 8,395,051 | -0.15(-0.29%) |
Feb 11, 2021 | 52.45 | 52.45 | 52.41 | 52.42 | 4,835,670 | +0.05(+0.09%) |
Feb 10, 2021 | 52.37 | 52.39 | 52.37 | 52.37 | 2,862,539 | -0.04(-0.07%) |
Feb 09, 2021 | 52.37 | 52.42 | 52.37 | 52.41 | 2,764,550 | +0.02(+0.03%) |
Feb 08, 2021 | 52.35 | 52.40 | 52.33 | 52.39 | 3,901,093 | -0.02(-0.04%) |
Feb 05, 2021 | 52.40 | 52.45 | 52.40 | 52.41 | 3,241,270 | -0.03(-0.06%) |
Feb 04, 2021 | 52.43 | 52.45 | 52.42 | 52.45 | 3,778,883 | -0.01(-0.03%) |
Feb 03, 2021 | 52.48 | 52.49 | 52.46 | 52.46 | 3,204,817 | -0.07(-0.13%) |
Feb 02, 2021 | 52.53 | 52.53 | 52.50 | 52.53 | 2,988,889 | -0.04(-0.08%) |
Feb 01, 2021 | 52.53 | 52.57 | 52.52 | 52.57 | 2,816,465 | +0.05(+0.09%) |
Jan 29, 2021 | 52.50 | 52.55 | 52.48 | 52.52 | 4,418,936 | -0.09(-0.17%) |
Jan 28, 2021 | 52.63 | 52.64 | 52.60 | 52.61 | 2,668,378 | -0.03(-0.05%) |
Jan 27, 2021 | 52.66 | 52.69 | 52.62 | 52.64 | 5,661,467 | -0.01(-0.02%) |
Jan 26, 2021 | 52.67 | 52.69 | 52.64 | 52.65 | 5,258,029 | -0.04(-0.07%) |
Jan 25, 2021 | 52.64 | 52.70 | 52.63 | 52.69 | 5,953,844 | +0.13(+0.24%) |
Jan 22, 2021 | 52.55 | 52.56 | 52.53 | 52.56 | 3,302,931 | +0.03(+0.05%) |
Jan 21, 2021 | 52.59 | 52.60 | 52.53 | 52.53 | 2,868,901 | -0.14(-0.27%) |
Jan 20, 2021 | 52.68 | 52.69 | 52.67 | 52.68 | 3,060,994 | +0.01(+0.02%) |
Jan 19, 2021 | 52.64 | 52.68 | 52.61 | 52.67 | 5,472,012 | +0.00(+0.01%) |
Jan 15, 2021 | 52.67 | 52.68 | 52.65 | 52.66 | 3,217,860 | -0.01(-0.03%) |
Jan 14, 2021 | 52.69 | 52.72 | 52.67 | 52.68 | 3,247,982 | -0.08(-0.15%) |
Jan 13, 2021 | 52.68 | 52.78 | 52.66 | 52.76 | 10,184,850 | +0.21(+0.40%) |
Jan 12, 2021 | 52.55 | 52.55 | 52.49 | 52.55 | 3,575,788 | -0.05(-0.10%) |
Jan 11, 2021 | 52.65 | 52.65 | 52.60 | 52.60 | 2,949,334 | -0.11(-0.21%) |
Jan 08, 2021 | 52.76 | 52.77 | 52.69 | 52.71 | 4,033,457 | -0.04(-0.07%) |
Jan 07, 2021 | 52.74 | 52.76 | 52.70 | 52.75 | 2,382,234 | +0.01(+0.02%) |
Jan 06, 2021 | 52.77 | 52.77 | 52.69 | 52.74 | 3,740,725 | -0.07(-0.14%) |
Jan 05, 2021 | 52.88 | 52.88 | 52.79 | 52.81 | 3,007,345 | -0.05(-0.10%) |
Jan 04, 2021 | 52.80 | 52.88 | 52.79 | 52.87 | 4,493,090 | +0.01(+0.02%) |
Dec 31, 2020 | 52.86 | 52.86 | 52.86 | 2,718,304 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.82 | 52.84 | 52.81 | 52.84 | 2,718,304 | +0.01(+0.02%) |
Dec 29, 2020 | 52.79 | 52.83 | 52.79 | 52.83 | 2,691,642 | +0.02(+0.03%) |
Dec 28, 2020 | 52.76 | 52.81 | 52.74 | 52.81 | 3,165,637 | +0.04(+0.07%) |
Dec 24, 2020 | 52.73 | 52.78 | 52.72 | 52.78 | 2,095,209 | +0.08(+0.15%) |
Dec 23, 2020 | 52.71 | 52.71 | 52.64 | 52.69 | 2,685,075 | -0.13(-0.25%) |
Dec 22, 2020 | 52.79 | 52.83 | 52.78 | 52.83 | 3,027,509 | +0.05(+0.09%) |
Dec 21, 2020 | 52.80 | 52.80 | 52.75 | 52.78 | 2,969,302 | +0.04(+0.08%) |
Dec 18, 2020 | 52.74 | 52.76 | 52.72 | 52.74 | 2,546,497 | -0.04(-0.07%) |
Dec 17, 2020 | 52.81 | 52.83 | 52.74 | 52.77 | 2,728,211 | +0.04(+0.07%) |
Dec 16, 2020 | 52.67 | 52.74 | 52.66 | 52.74 | 3,112,179 | -0.10(-0.19%) |
Dec 15, 2020 | 52.84 | 52.85 | 52.80 | 52.83 | 3,068,664 | +0.01(+0.02%) |
Dec 14, 2020 | 52.78 | 52.83 | 52.77 | 52.83 | 3,593,046 | -0.09(-0.17%) |
Dec 11, 2020 | 52.91 | 52.93 | 52.90 | 52.92 | 2,222,744 | +0.08(+0.15%) |
Dec 10, 2020 | 52.76 | 52.83 | 52.74 | 52.83 | 2,159,553 | +0.11(+0.21%) |
Dec 09, 2020 | 52.74 | 52.74 | 52.69 | 52.73 | 3,238,641 | -0.02(-0.04%) |
Dec 08, 2020 | 52.68 | 52.76 | 52.68 | 52.75 | 2,272,225 | +0.07(+0.13%) |
Dec 07, 2020 | 52.64 | 52.69 | 52.63 | 52.68 | 2,829,266 | +0.09(+0.17%) |
Dec 04, 2020 | 52.58 | 52.59 | 52.55 | 52.59 | 4,735,379 | -0.04(-0.07%) |
Dec 03, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 2,704,144 | +0.13(+0.24%) |
Dec 02, 2020 | 52.49 | 52.50 | 52.46 | 52.50 | 2,969,643 | +0.01(+0.02%) |