Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.80 | 54.80 | 53.93 | 54.17 | 904,203 | -0.37(-0.67%) |
Feb 25, 2021 | 55.04 | 55.31 | 54.17 | 54.54 | 2,319,971 | -0.70(-1.27%) |
Feb 24, 2021 | 55.01 | 55.47 | 54.79 | 55.24 | 857,284 | +0.39(+0.70%) |
Feb 23, 2021 | 54.95 | 55.14 | 54.47 | 54.85 | 943,448 | -0.20(-0.37%) |
Feb 22, 2021 | 55.33 | 55.33 | 54.73 | 55.06 | 770,524 | -0.50(-0.89%) |
Feb 19, 2021 | 56.46 | 56.46 | 55.50 | 55.55 | 801,438 | -0.64(-1.14%) |
Feb 18, 2021 | 56.47 | 56.54 | 55.84 | 56.19 | 869,159 | -0.57(-1.00%) |
Feb 17, 2021 | 57.01 | 57.01 | 56.54 | 56.76 | 614,371 | -0.38(-0.67%) |
Feb 16, 2021 | 57.81 | 57.82 | 56.83 | 57.14 | 1,286,978 | -0.53(-0.92%) |
Feb 12, 2021 | 56.81 | 57.71 | 56.81 | 57.67 | 509,564 | +0.70(+1.22%) |
Feb 11, 2021 | 56.59 | 56.98 | 56.44 | 56.98 | 623,687 | +0.65(+1.15%) |
Feb 10, 2021 | 56.60 | 56.67 | 56.13 | 56.33 | 866,533 | -0.03(-0.05%) |
Feb 09, 2021 | 56.40 | 56.56 | 56.16 | 56.36 | 959,172 | -0.01(-0.03%) |
Feb 08, 2021 | 56.28 | 56.57 | 56.11 | 56.37 | 964,937 | +0.31(+0.56%) |
Feb 05, 2021 | 55.88 | 56.15 | 55.80 | 56.06 | 819,073 | +0.61(+1.10%) |
Feb 04, 2021 | 55.23 | 56.00 | 55.08 | 55.45 | 707,084 | +0.31(+0.56%) |
Feb 03, 2021 | 55.79 | 55.79 | 55.03 | 55.14 | 1,598,432 | -0.68(-1.23%) |
Feb 02, 2021 | 55.68 | 56.21 | 55.60 | 55.83 | 723,155 | +0.74(+1.34%) |
Feb 01, 2021 | 55.17 | 55.59 | 54.96 | 55.09 | 1,093,763 | +0.25(+0.46%) |
Jan 29, 2021 | 54.49 | 55.40 | 54.37 | 54.83 | 1,494,032 | +0.02(+0.05%) |
Jan 28, 2021 | 54.14 | 55.45 | 54.14 | 54.81 | 985,429 | +1.14(+2.12%) |
Jan 27, 2021 | 54.72 | 54.72 | 53.47 | 53.67 | 1,390,180 | -1.53(-2.78%) |
Jan 26, 2021 | 55.61 | 55.67 | 55.20 | 55.20 | 932,362 | -0.45(-0.80%) |
Jan 25, 2021 | 55.47 | 55.83 | 55.14 | 55.65 | 977,731 | +0.23(+0.41%) |
Jan 22, 2021 | 55.52 | 55.63 | 55.34 | 55.42 | 1,030,074 | -0.20(-0.35%) |
Jan 21, 2021 | 55.86 | 55.92 | 55.14 | 55.62 | 1,071,775 | -0.22(-0.39%) |
Jan 20, 2021 | 55.42 | 55.97 | 55.29 | 55.84 | 1,188,385 | +0.62(+1.12%) |
Jan 19, 2021 | 55.31 | 55.56 | 54.85 | 55.22 | 2,043,480 | +0.31(+0.56%) |
Jan 15, 2021 | 54.88 | 55.22 | 54.62 | 54.91 | 2,932,731 | +0.02(+0.04%) |
Jan 14, 2021 | 55.52 | 55.57 | 54.85 | 54.89 | 11,050,499 | -0.64(-1.15%) |
Jan 13, 2021 | 54.99 | 55.72 | 54.73 | 55.53 | 769,053 | +0.64(+1.17%) |
Jan 12, 2021 | 55.59 | 55.65 | 54.62 | 54.89 | 5,784,358 | -0.68(-1.22%) |
Jan 11, 2021 | 55.56 | 55.76 | 55.36 | 55.57 | 702,730 | -0.32(-0.57%) |
Jan 08, 2021 | 55.50 | 56.20 | 55.22 | 55.89 | 717,525 | +0.65(+1.18%) |
Jan 07, 2021 | 54.86 | 55.32 | 54.68 | 55.23 | 1,449,011 | +0.64(+1.17%) |
Jan 06, 2021 | 53.59 | 54.82 | 53.59 | 54.60 | 1,306,588 | +0.50(+0.91%) |
Jan 05, 2021 | 53.39 | 54.36 | 53.31 | 54.10 | 715,858 | +0.77(+1.44%) |
Jan 04, 2021 | 53.89 | 54.13 | 52.64 | 53.33 | 1,089,440 | -0.49(-0.92%) |
Dec 31, 2020 | 53.83 | 53.83 | 53.83 | 655,836 | +0.46(+0.86%) | |
Dec 30, 2020 | 53.50 | 53.67 | 53.18 | 53.37 | 655,836 | +0.03(+0.06%) |
Dec 29, 2020 | 53.48 | 53.56 | 53.12 | 53.34 | 780,180 | +0.17(+0.33%) |
Dec 28, 2020 | 53.44 | 53.57 | 52.97 | 53.16 | 547,726 | +0.08(+0.15%) |
Dec 24, 2020 | 52.97 | 53.21 | 52.82 | 53.08 | 310,116 | +0.25(+0.46%) |
Dec 23, 2020 | 53.24 | 53.56 | 52.84 | 52.84 | 711,742 | -0.19(-0.36%) |
Dec 22, 2020 | 52.93 | 53.21 | 52.60 | 53.03 | 674,430 | +0.23(+0.44%) |
Dec 21, 2020 | 52.64 | 52.91 | 51.79 | 52.80 | 979,524 | -0.59(-1.10%) |
Dec 18, 2020 | 53.19 | 53.45 | 52.63 | 53.39 | 1,079,327 | +0.42(+0.79%) |
Dec 17, 2020 | 52.42 | 52.97 | 52.42 | 52.97 | 972,538 | +0.72(+1.38%) |
Dec 16, 2020 | 52.47 | 52.61 | 52.08 | 52.24 | 830,225 | -0.22(-0.42%) |
Dec 15, 2020 | 52.08 | 52.67 | 51.78 | 52.46 | 763,951 | +0.76(+1.47%) |
Dec 14, 2020 | 52.09 | 52.65 | 51.70 | 51.70 | 814,603 | -0.13(-0.26%) |
Dec 11, 2020 | 51.88 | 52.06 | 51.41 | 51.84 | 594,241 | -0.25(-0.48%) |
Dec 10, 2020 | 51.62 | 52.29 | 51.62 | 52.09 | 599,532 | +0.37(+0.72%) |
Dec 09, 2020 | 52.14 | 52.15 | 51.50 | 51.71 | 797,288 | -0.31(-0.59%) |
Dec 08, 2020 | 51.86 | 52.02 | 51.60 | 52.02 | 765,286 | +0.02(+0.03%) |
Dec 07, 2020 | 52.27 | 52.48 | 51.82 | 52.00 | 1,038,290 | -0.29(-0.56%) |
Dec 04, 2020 | 51.75 | 52.31 | 51.65 | 52.29 | 716,621 | +0.62(+1.19%) |
Dec 03, 2020 | 51.88 | 51.95 | 51.57 | 51.68 | 697,070 | -0.12(-0.23%) |
Dec 02, 2020 | 51.56 | 51.92 | 51.28 | 51.80 | 1,122,641 | +0.26(+0.50%) |