Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.46 | 56.06 | 54.77 | 54.83 | 14,796,830 | -0.69(-1.24%) |
Feb 25, 2021 | 55.82 | 56.48 | 55.26 | 55.52 | 19,094,968 | -0.44(-0.78%) |
Feb 24, 2021 | 54.45 | 56.26 | 54.42 | 55.96 | 18,470,318 | +1.67(+3.08%) |
Feb 23, 2021 | 54.69 | 54.88 | 53.67 | 54.29 | 15,364,363 | -0.24(-0.44%) |
Feb 22, 2021 | 54.02 | 54.75 | 53.39 | 54.53 | 11,087,190 | +0.35(+0.64%) |
Feb 19, 2021 | 54.66 | 54.99 | 54.11 | 54.18 | 19,010,644 | -0.38(-0.69%) |
Feb 18, 2021 | 53.92 | 55.18 | 53.91 | 54.56 | 15,744,183 | +0.38(+0.71%) |
Feb 17, 2021 | 53.14 | 54.48 | 53.13 | 54.17 | 13,059,661 | +1.06(+2.00%) |
Feb 16, 2021 | 53.73 | 53.98 | 53.08 | 53.11 | 13,846,740 | -0.53(-0.98%) |
Feb 12, 2021 | 53.52 | 53.89 | 53.33 | 53.64 | 10,618,249 | +0.00(+0.00%) |
Feb 11, 2021 | 53.65 | 53.84 | 53.37 | 53.64 | 9,225,586 | -0.01(-0.02%) |
Feb 10, 2021 | 53.73 | 54.12 | 53.30 | 53.65 | 14,612,683 | +0.21(+0.40%) |
Feb 09, 2021 | 53.85 | 53.95 | 53.36 | 53.43 | 15,901,257 | -0.42(-0.78%) |
Feb 08, 2021 | 54.85 | 54.87 | 53.35 | 53.85 | 21,093,204 | -0.62(-1.13%) |
Feb 05, 2021 | 54.59 | 55.22 | 54.10 | 54.47 | 18,174,032 | -0.57(-1.04%) |
Feb 04, 2021 | 55.43 | 56.23 | 54.75 | 55.04 | 17,883,214 | -0.42(-0.76%) |
Feb 03, 2021 | 56.21 | 56.52 | 55.44 | 55.46 | 16,898,018 | -0.81(-1.45%) |
Feb 02, 2021 | 56.33 | 57.79 | 56.23 | 56.27 | 17,952,184 | +0.65(+1.17%) |
Feb 01, 2021 | 55.35 | 56.21 | 55.13 | 55.62 | 12,570,096 | +0.70(+1.27%) |
Jan 29, 2021 | 55.70 | 56.15 | 54.57 | 54.92 | 17,998,210 | -0.77(-1.38%) |
Jan 28, 2021 | 56.18 | 56.67 | 55.61 | 55.69 | 19,588,042 | +0.24(+0.44%) |
Jan 27, 2021 | 57.12 | 57.12 | 55.34 | 55.45 | 15,483,621 | -2.16(-3.76%) |
Jan 26, 2021 | 57.67 | 58.70 | 57.56 | 57.61 | 12,617,658 | -0.35(-0.60%) |
Jan 25, 2021 | 57.79 | 58.24 | 57.19 | 57.96 | 10,256,924 | +0.24(+0.42%) |
Jan 22, 2021 | 57.12 | 58.14 | 57.01 | 57.72 | 10,146,481 | +0.34(+0.59%) |
Jan 21, 2021 | 58.70 | 59.19 | 57.20 | 57.38 | 15,730,340 | -1.85(-3.12%) |
Jan 20, 2021 | 59.52 | 59.74 | 59.01 | 59.23 | 10,738,396 | -0.44(-0.73%) |
Jan 19, 2021 | 59.77 | 60.05 | 59.30 | 59.67 | 12,129,723 | +0.18(+0.30%) |
Jan 15, 2021 | 59.03 | 59.78 | 58.60 | 59.49 | 12,634,728 | +0.46(+0.79%) |
Jan 14, 2021 | 58.03 | 59.34 | 57.92 | 59.03 | 13,953,735 | +1.15(+1.99%) |
Jan 13, 2021 | 58.56 | 58.97 | 57.79 | 57.87 | 11,508,214 | -0.63(-1.07%) |
Jan 12, 2021 | 58.44 | 59.28 | 58.03 | 58.50 | 17,597,966 | +0.41(+0.71%) |
Jan 11, 2021 | 56.68 | 58.34 | 56.54 | 58.09 | 20,340,008 | +2.22(+3.97%) |
Jan 08, 2021 | 55.60 | 56.49 | 55.57 | 55.87 | 11,196,383 | +0.12(+0.21%) |
Jan 07, 2021 | 54.84 | 56.00 | 54.54 | 55.76 | 12,226,913 | +0.59(+1.07%) |
Jan 06, 2021 | 54.14 | 55.47 | 54.11 | 55.16 | 13,896,899 | +0.13(+0.24%) |
Jan 05, 2021 | 54.64 | 55.17 | 54.07 | 55.03 | 12,948,923 | +0.15(+0.28%) |
Jan 04, 2021 | 55.20 | 55.57 | 54.09 | 54.88 | 13,895,630 | -0.58(-1.05%) |
Dec 31, 2020 | 55.46 | 55.46 | 55.46 | 7,407,997 | +0.54(+0.98%) | |
Dec 30, 2020 | 54.66 | 55.14 | 54.53 | 54.92 | 7,467,086 | +0.44(+0.81%) |
Dec 29, 2020 | 54.73 | 54.94 | 54.41 | 54.48 | 7,486,002 | +0.27(+0.49%) |
Dec 28, 2020 | 54.48 | 54.76 | 53.94 | 54.21 | 7,728,263 | -0.03(-0.05%) |
Dec 24, 2020 | 54.21 | 54.43 | 54.05 | 54.24 | 3,494,443 | +0.13(+0.25%) |
Dec 23, 2020 | 54.44 | 54.67 | 54.11 | 54.11 | 7,029,187 | -0.38(-0.70%) |
Dec 22, 2020 | 54.79 | 54.97 | 54.22 | 54.49 | 9,146,967 | -0.51(-0.94%) |
Dec 21, 2020 | 54.99 | 55.10 | 54.41 | 55.00 | 14,717,192 | -0.98(-1.76%) |
Dec 18, 2020 | 55.57 | 56.28 | 55.38 | 55.99 | 23,875,428 | +0.51(+0.93%) |
Dec 17, 2020 | 55.50 | 55.72 | 54.99 | 55.47 | 11,996,944 | +0.18(+0.32%) |
Dec 16, 2020 | 55.44 | 56.13 | 55.25 | 55.30 | 10,706,788 | -0.20(-0.37%) |
Dec 15, 2020 | 54.34 | 55.56 | 53.97 | 55.50 | 16,844,008 | +2.31(+4.34%) |
Dec 14, 2020 | 54.12 | 54.20 | 53.15 | 53.19 | 12,844,403 | -0.67(-1.24%) |
Dec 11, 2020 | 53.51 | 54.52 | 53.40 | 53.86 | 11,298,205 | +0.46(+0.86%) |
Dec 10, 2020 | 54.03 | 54.14 | 53.19 | 53.40 | 10,626,409 | -0.64(-1.18%) |
Dec 09, 2020 | 54.55 | 54.60 | 53.51 | 54.04 | 11,548,440 | -0.18(-0.33%) |
Dec 08, 2020 | 54.26 | 54.80 | 53.97 | 54.21 | 12,209,136 | -0.07(-0.13%) |
Dec 07, 2020 | 55.16 | 55.52 | 54.08 | 54.28 | 10,113,344 | -0.98(-1.78%) |
Dec 04, 2020 | 54.81 | 55.27 | 54.68 | 55.27 | 9,198,337 | +0.47(+0.86%) |
Dec 03, 2020 | 54.99 | 55.25 | 54.62 | 54.80 | 12,338,714 | -0.35(-0.64%) |
Dec 02, 2020 | 55.36 | 55.73 | 54.91 | 55.15 | 9,103,072 | -0.20(-0.37%) |