Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.71 | 55.10 | 53.71 | 53.80 | 4,581,777 | -1.02(-1.87%) |
Feb 25, 2021 | 55.64 | 56.05 | 54.48 | 54.82 | 2,279,240 | -0.92(-1.65%) |
Feb 24, 2021 | 54.15 | 55.82 | 54.14 | 55.74 | 3,389,274 | +0.56(+1.02%) |
Feb 23, 2021 | 55.89 | 55.90 | 54.01 | 55.18 | 3,738,810 | -0.80(-1.43%) |
Feb 22, 2021 | 56.13 | 56.51 | 55.39 | 55.98 | 2,589,145 | -0.30(-0.54%) |
Feb 19, 2021 | 56.16 | 56.88 | 55.89 | 56.28 | 2,518,709 | +0.20(+0.36%) |
Feb 18, 2021 | 56.38 | 56.51 | 55.24 | 56.08 | 2,330,543 | -0.71(-1.24%) |
Feb 17, 2021 | 56.77 | 57.14 | 55.89 | 56.79 | 2,202,060 | -0.64(-1.12%) |
Feb 16, 2021 | 58.46 | 58.46 | 56.91 | 57.43 | 2,654,405 | -0.51(-0.89%) |
Feb 12, 2021 | 58.21 | 58.58 | 57.06 | 57.94 | 2,202,602 | -0.35(-0.61%) |
Feb 11, 2021 | 59.11 | 59.26 | 57.10 | 58.30 | 2,154,861 | -0.59(-1.00%) |
Feb 10, 2021 | 59.31 | 59.95 | 58.31 | 58.89 | 2,569,639 | +0.11(+0.19%) |
Feb 09, 2021 | 57.42 | 58.94 | 56.78 | 58.78 | 4,226,805 | +1.56(+2.73%) |
Feb 08, 2021 | 57.58 | 57.58 | 56.66 | 57.22 | 2,044,518 | +0.30(+0.53%) |
Feb 05, 2021 | 57.52 | 57.97 | 56.66 | 56.91 | 2,934,346 | -0.31(-0.54%) |
Feb 04, 2021 | 57.24 | 57.75 | 56.45 | 57.22 | 3,983,818 | +0.84(+1.49%) |
Feb 03, 2021 | 54.75 | 56.64 | 54.36 | 56.38 | 5,529,482 | +2.23(+4.11%) |
Feb 02, 2021 | 54.36 | 54.40 | 53.07 | 54.15 | 3,466,474 | +0.42(+0.78%) |
Feb 01, 2021 | 54.10 | 54.32 | 53.36 | 53.73 | 3,126,532 | -0.02(-0.04%) |
Jan 29, 2021 | 54.70 | 55.24 | 52.85 | 53.76 | 5,201,966 | -1.37(-2.49%) |
Jan 28, 2021 | 57.42 | 58.28 | 55.08 | 55.13 | 4,356,069 | -1.68(-2.96%) |
Jan 27, 2021 | 57.10 | 58.06 | 56.03 | 56.81 | 5,408,974 | -0.83(-1.44%) |
Jan 26, 2021 | 56.50 | 57.84 | 55.45 | 57.64 | 5,263,363 | -0.07(-0.12%) |
Jan 25, 2021 | 59.52 | 59.98 | 57.55 | 57.71 | 5,223,268 | -0.54(-0.93%) |
Jan 22, 2021 | 57.78 | 59.37 | 57.35 | 58.25 | 5,862,075 | +0.06(+0.11%) |
Jan 21, 2021 | 54.76 | 60.81 | 54.14 | 58.19 | 13,725,628 | +5.51(+10.46%) |
Jan 20, 2021 | 54.15 | 54.78 | 52.56 | 52.68 | 4,482,520 | +0.11(+0.20%) |
Jan 19, 2021 | 51.96 | 52.79 | 51.85 | 52.57 | 2,193,736 | +0.62(+1.19%) |
Jan 15, 2021 | 52.29 | 52.29 | 50.90 | 51.95 | 2,047,696 | -0.65(-1.23%) |
Jan 14, 2021 | 52.45 | 52.97 | 52.29 | 52.60 | 1,558,024 | +0.18(+0.35%) |
Jan 13, 2021 | 52.88 | 52.98 | 51.93 | 52.42 | 1,964,322 | -0.30(-0.57%) |
Jan 12, 2021 | 52.12 | 52.84 | 51.66 | 52.72 | 1,635,796 | +0.73(+1.41%) |
Jan 11, 2021 | 51.58 | 52.02 | 51.31 | 51.99 | 1,417,315 | +0.25(+0.48%) |
Jan 08, 2021 | 52.25 | 52.42 | 51.03 | 51.74 | 2,150,700 | -0.35(-0.68%) |
Jan 07, 2021 | 51.73 | 52.94 | 51.68 | 52.09 | 2,916,333 | -0.24(-0.46%) |
Jan 06, 2021 | 50.51 | 53.00 | 50.31 | 52.34 | 3,453,744 | +1.98(+3.93%) |
Jan 05, 2021 | 49.92 | 50.49 | 49.64 | 50.36 | 1,954,065 | +0.43(+0.86%) |
Jan 04, 2021 | 51.04 | 51.49 | 49.66 | 49.93 | 2,857,967 | -0.92(-1.81%) |
Dec 31, 2020 | 50.84 | 50.84 | 50.84 | 952,977 | +0.24(+0.48%) | |
Dec 30, 2020 | 50.43 | 50.73 | 50.19 | 50.60 | 952,977 | +0.32(+0.64%) |
Dec 29, 2020 | 50.69 | 50.92 | 49.68 | 50.28 | 1,444,003 | -0.15(-0.30%) |
Dec 28, 2020 | 51.12 | 51.26 | 50.31 | 50.43 | 995,845 | -0.31(-0.62%) |
Dec 24, 2020 | 50.33 | 50.80 | 50.09 | 50.74 | 632,788 | +0.60(+1.20%) |
Dec 23, 2020 | 50.10 | 50.38 | 49.90 | 50.14 | 1,614,427 | +0.13(+0.26%) |
Dec 22, 2020 | 50.50 | 50.50 | 49.89 | 50.01 | 1,556,026 | -0.58(-1.14%) |
Dec 21, 2020 | 49.91 | 50.79 | 49.54 | 50.59 | 2,020,682 | -0.09(-0.19%) |
Dec 18, 2020 | 50.84 | 51.02 | 50.09 | 50.69 | 6,308,710 | +0.14(+0.28%) |
Dec 17, 2020 | 50.96 | 51.19 | 50.18 | 50.54 | 2,892,077 | -0.25(-0.49%) |
Dec 16, 2020 | 50.81 | 51.19 | 50.62 | 50.79 | 2,416,804 | -0.23(-0.46%) |
Dec 15, 2020 | 50.36 | 51.16 | 50.06 | 51.03 | 2,994,489 | +1.65(+3.35%) |
Dec 14, 2020 | 50.08 | 50.52 | 49.32 | 49.37 | 1,863,649 | -0.58(-1.17%) |
Dec 11, 2020 | 49.64 | 50.23 | 49.50 | 49.96 | 1,936,023 | -0.17(-0.34%) |
Dec 10, 2020 | 50.70 | 50.94 | 49.98 | 50.13 | 1,771,980 | -0.95(-1.87%) |
Dec 09, 2020 | 50.51 | 51.20 | 50.33 | 51.08 | 2,938,324 | +0.57(+1.12%) |
Dec 08, 2020 | 50.36 | 50.77 | 50.34 | 50.51 | 1,514,398 | +0.06(+0.12%) |
Dec 07, 2020 | 50.51 | 50.74 | 50.13 | 50.45 | 2,689,024 | -0.23(-0.45%) |
Dec 04, 2020 | 50.46 | 51.08 | 50.10 | 50.68 | 3,494,318 | +0.26(+0.52%) |
Dec 03, 2020 | 50.91 | 51.18 | 50.32 | 50.42 | 3,541,639 | -0.53(-1.03%) |
Dec 02, 2020 | 50.86 | 51.44 | 50.58 | 50.94 | 2,156,795 | -0.08(-0.15%) |