Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 05, 2021 | 53.58 | 53.67 | 53.58 | 53.67 | 1,903,300 | -0.01(-0.02%) |
Mar 04, 2021 | 53.84 | 53.84 | 53.67 | 53.68 | 1,375,567 | -0.09(-0.17%) |
Mar 03, 2021 | 53.77 | 53.80 | 53.74 | 53.77 | 1,247,867 | +0.00(+0.00%) |
Mar 02, 2021 | 53.70 | 53.78 | 53.67 | 53.77 | 1,740,302 | +0.03(+0.06%) |
Mar 01, 2021 | 53.69 | 53.74 | 53.64 | 53.74 | 1,148,118 | +0.01(+0.02%) |
Feb 26, 2021 | 53.59 | 53.73 | 53.48 | 53.73 | 2,080,300 | +0.25(+0.47%) |
Feb 25, 2021 | 53.63 | 53.66 | 53.47 | 53.48 | 2,753,518 | -0.28(-0.52%) |
Feb 24, 2021 | 53.70 | 53.76 | 53.68 | 53.76 | 889,726 | -0.02(-0.04%) |
Feb 23, 2021 | 53.78 | 53.82 | 53.75 | 53.78 | 1,399,550 | +0.00(+0.00%) |
Feb 22, 2021 | 53.82 | 53.84 | 53.77 | 53.78 | 1,171,978 | -0.07(-0.13%) |
Feb 19, 2021 | 53.87 | 53.88 | 53.82 | 53.85 | 1,162,300 | -0.09(-0.17%) |
Feb 18, 2021 | 53.90 | 53.94 | 53.89 | 53.94 | 2,667,958 | +0.02(+0.04%) |
Feb 17, 2021 | 53.85 | 53.92 | 53.85 | 53.92 | 783,173 | +0.06(+0.11%) |
Feb 16, 2021 | 53.97 | 53.98 | 53.85 | 53.86 | 2,901,222 | -0.13(-0.24%) |
Feb 12, 2021 | 54.02 | 54.05 | 53.97 | 53.99 | 980,300 | -0.02(-0.04%) |
Feb 11, 2021 | 54.02 | 54.04 | 53.97 | 54.01 | 1,440,167 | -0.03(-0.06%) |
Feb 10, 2021 | 54.02 | 54.08 | 54.00 | 54.04 | 920,601 | -0.01(-0.02%) |
Feb 09, 2021 | 54.01 | 54.06 | 54.01 | 54.05 | 938,599 | -0.03(-0.06%) |
Feb 08, 2021 | 54.07 | 54.09 | 54.06 | 54.08 | 1,001,345 | -0.01(-0.02%) |
Feb 05, 2021 | 54.12 | 54.13 | 54.07 | 54.09 | 848,300 | -0.02(-0.04%) |
Feb 04, 2021 | 54.10 | 54.11 | 54.04 | 54.11 | 1,010,337 | +0.01(+0.02%) |
Feb 03, 2021 | 54.10 | 54.13 | 54.10 | 54.10 | 2,180,128 | -0.01(-0.02%) |
Feb 02, 2021 | 54.13 | 54.13 | 54.04 | 54.11 | 1,043,616 | +0.03(+0.06%) |
Feb 01, 2021 | 54.07 | 54.09 | 54.02 | 54.08 | 1,589,638 | -0.03(-0.06%) |
Jan 29, 2021 | 54.05 | 54.12 | 54.04 | 54.11 | 1,208,300 | +0.02(+0.04%) |
Jan 28, 2021 | 54.07 | 54.09 | 54.03 | 54.09 | 1,019,939 | +0.03(+0.06%) |
Jan 27, 2021 | 54.04 | 54.10 | 54.03 | 54.06 | 883,093 | +0.01(+0.02%) |
Jan 26, 2021 | 54.04 | 54.06 | 54.03 | 54.05 | 1,261,406 | +0.00(+0.00%) |
Jan 25, 2021 | 54.02 | 54.06 | 54.02 | 54.05 | 937,705 | +0.00(+0.00%) |
Jan 22, 2021 | 54.07 | 54.08 | 54.03 | 54.05 | 831,300 | -0.01(-0.02%) |
Jan 21, 2021 | 54.03 | 54.06 | 54.02 | 54.06 | 1,217,057 | +0.01(+0.02%) |
Jan 20, 2021 | 54.08 | 54.08 | 54.01 | 54.05 | 878,730 | +0.03(+0.06%) |
Jan 19, 2021 | 54.00 | 54.04 | 53.98 | 54.02 | 1,646,574 | -0.01(-0.02%) |
Jan 15, 2021 | 54.08 | 54.08 | 53.99 | 54.03 | 2,243,600 | +0.03(+0.06%) |
Jan 14, 2021 | 53.98 | 54.02 | 53.97 | 54.00 | 1,714,347 | +0.02(+0.04%) |
Jan 13, 2021 | 53.92 | 53.99 | 53.92 | 53.98 | 5,879,478 | +0.06(+0.11%) |
Jan 12, 2021 | 53.84 | 54.00 | 53.83 | 53.92 | 2,143,182 | -0.10(-0.19%) |
Jan 11, 2021 | 54.11 | 54.11 | 54.01 | 54.02 | 1,160,250 | -0.07(-0.13%) |
Jan 08, 2021 | 54.06 | 54.11 | 54.06 | 54.09 | 1,119,100 | -0.01(-0.02%) |
Jan 07, 2021 | 54.13 | 54.14 | 54.09 | 54.10 | 763,945 | -0.04(-0.07%) |
Jan 06, 2021 | 54.10 | 54.18 | 54.08 | 54.14 | 1,620,889 | -0.02(-0.04%) |
Jan 05, 2021 | 54.18 | 54.19 | 54.11 | 54.16 | 1,107,706 | +0.08(+0.15%) |