Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.17 | 59.33 | 57.96 | 58.00 | 4,201,570 | -1.17(-1.98%) |
Feb 25, 2021 | 61.40 | 61.62 | 58.81 | 59.17 | 3,254,136 | -2.32(-3.78%) |
Feb 24, 2021 | 60.89 | 61.89 | 60.50 | 61.49 | 3,060,590 | +0.74(+1.21%) |
Feb 23, 2021 | 59.81 | 61.12 | 59.30 | 60.75 | 2,868,459 | +1.45(+2.45%) |
Feb 22, 2021 | 59.24 | 59.94 | 58.84 | 59.30 | 2,393,524 | -0.08(-0.13%) |
Feb 19, 2021 | 59.06 | 59.75 | 58.82 | 59.38 | 2,473,482 | +0.43(+0.72%) |
Feb 18, 2021 | 59.01 | 59.30 | 58.65 | 58.95 | 1,355,682 | -0.33(-0.55%) |
Feb 17, 2021 | 59.46 | 59.46 | 58.75 | 59.28 | 1,668,954 | -0.28(-0.48%) |
Feb 16, 2021 | 59.83 | 59.85 | 59.00 | 59.56 | 2,236,744 | -0.27(-0.44%) |
Feb 12, 2021 | 59.59 | 60.09 | 59.11 | 59.83 | 2,226,483 | -0.25(-0.41%) |
Feb 11, 2021 | 59.75 | 60.13 | 57.73 | 60.08 | 3,724,812 | +0.84(+1.42%) |
Feb 10, 2021 | 58.52 | 59.47 | 58.19 | 59.24 | 2,455,055 | +0.77(+1.32%) |
Feb 09, 2021 | 59.86 | 59.86 | 58.27 | 58.47 | 2,169,737 | -0.12(-0.21%) |
Feb 08, 2021 | 57.60 | 58.84 | 57.04 | 58.59 | 4,377,151 | +0.99(+1.72%) |
Feb 05, 2021 | 57.18 | 57.75 | 56.59 | 57.60 | 3,458,431 | +0.74(+1.31%) |
Feb 04, 2021 | 55.74 | 57.38 | 55.18 | 56.85 | 5,056,973 | +0.92(+1.65%) |
Feb 03, 2021 | 54.59 | 56.04 | 54.17 | 55.93 | 2,989,976 | +1.06(+1.94%) |
Feb 02, 2021 | 55.21 | 55.60 | 54.61 | 54.87 | 2,139,649 | -0.26(-0.47%) |
Feb 01, 2021 | 54.85 | 55.12 | 53.53 | 55.12 | 2,743,348 | +0.47(+0.86%) |
Jan 29, 2021 | 54.77 | 55.93 | 54.17 | 54.65 | 4,253,902 | -0.64(-1.15%) |
Jan 28, 2021 | 53.96 | 56.20 | 53.76 | 55.29 | 2,812,555 | +1.38(+2.57%) |
Jan 27, 2021 | 55.07 | 55.71 | 53.68 | 53.91 | 2,675,564 | -1.62(-2.92%) |
Jan 26, 2021 | 54.80 | 55.94 | 54.68 | 55.53 | 2,547,160 | +0.85(+1.56%) |
Jan 25, 2021 | 54.28 | 55.12 | 53.72 | 54.68 | 1,834,110 | +0.10(+0.18%) |
Jan 22, 2021 | 54.53 | 55.16 | 54.24 | 54.58 | 1,941,702 | -0.22(-0.40%) |
Jan 21, 2021 | 54.18 | 54.96 | 53.74 | 54.80 | 2,574,236 | +0.12(+0.23%) |
Jan 20, 2021 | 53.47 | 55.35 | 53.09 | 54.68 | 2,618,102 | +1.21(+2.26%) |
Jan 19, 2021 | 54.94 | 54.94 | 53.43 | 53.47 | 2,358,154 | -1.13(-2.08%) |
Jan 15, 2021 | 53.61 | 54.69 | 53.27 | 54.61 | 3,718,964 | +1.06(+1.99%) |
Jan 14, 2021 | 53.14 | 53.98 | 52.82 | 53.54 | 3,623,467 | +0.73(+1.38%) |
Jan 13, 2021 | 52.05 | 53.00 | 51.75 | 52.82 | 1,894,405 | +0.90(+1.74%) |
Jan 12, 2021 | 51.47 | 52.12 | 50.92 | 51.91 | 2,876,612 | +0.44(+0.86%) |
Jan 11, 2021 | 51.56 | 51.75 | 50.61 | 51.47 | 2,964,877 | -0.19(-0.36%) |
Jan 08, 2021 | 51.42 | 51.77 | 51.06 | 51.66 | 2,363,517 | +0.32(+0.62%) |
Jan 07, 2021 | 51.68 | 51.72 | 51.00 | 51.34 | 2,530,521 | -0.63(-1.21%) |
Jan 06, 2021 | 51.07 | 52.36 | 50.80 | 51.97 | 3,008,629 | +1.38(+2.73%) |
Jan 05, 2021 | 50.93 | 51.18 | 50.35 | 50.58 | 2,798,996 | -0.40(-0.78%) |
Jan 04, 2021 | 52.65 | 53.27 | 50.73 | 50.98 | 5,148,041 | -1.58(-3.00%) |
Dec 31, 2020 | 52.56 | 52.56 | 52.56 | 1,530,827 | +0.82(+1.58%) | |
Dec 30, 2020 | 51.24 | 51.92 | 51.21 | 51.74 | 1,546,631 | +0.53(+1.03%) |
Dec 29, 2020 | 52.23 | 52.50 | 51.15 | 51.22 | 2,486,387 | -0.93(-1.78%) |
Dec 28, 2020 | 51.23 | 52.17 | 51.01 | 52.15 | 1,878,131 | +1.07(+2.10%) |
Dec 24, 2020 | 50.44 | 51.14 | 50.07 | 51.08 | 726,995 | +0.99(+1.98%) |
Dec 23, 2020 | 50.90 | 51.57 | 50.04 | 50.08 | 1,518,307 | -0.68(-1.35%) |
Dec 22, 2020 | 50.79 | 50.90 | 50.26 | 50.77 | 3,119,249 | -0.01(-0.02%) |
Dec 21, 2020 | 49.72 | 50.86 | 49.21 | 50.78 | 4,331,279 | +0.18(+0.36%) |
Dec 18, 2020 | 52.10 | 52.53 | 50.15 | 50.59 | 6,231,537 | -1.75(-3.34%) |
Dec 17, 2020 | 52.22 | 52.83 | 51.46 | 52.34 | 3,665,078 | +0.52(+1.00%) |
Dec 16, 2020 | 51.95 | 52.83 | 51.12 | 51.82 | 4,818,861 | -0.24(-0.46%) |
Dec 15, 2020 | 51.08 | 52.07 | 50.36 | 52.06 | 3,674,461 | +1.25(+2.45%) |
Dec 14, 2020 | 52.10 | 52.57 | 50.81 | 50.81 | 2,508,538 | -0.91(-1.76%) |
Dec 11, 2020 | 52.05 | 52.65 | 51.35 | 51.72 | 2,680,539 | -0.75(-1.42%) |
Dec 10, 2020 | 53.36 | 54.04 | 52.44 | 52.47 | 3,248,250 | -1.30(-2.42%) |
Dec 09, 2020 | 54.90 | 55.12 | 53.28 | 53.77 | 2,575,945 | -0.98(-1.80%) |
Dec 08, 2020 | 54.71 | 55.16 | 54.33 | 54.75 | 2,318,517 | -0.28(-0.51%) |
Dec 07, 2020 | 55.12 | 55.65 | 54.80 | 55.03 | 2,294,644 | -0.58(-1.04%) |
Dec 04, 2020 | 54.78 | 55.78 | 54.68 | 55.61 | 3,600,337 | +1.25(+2.29%) |
Dec 03, 2020 | 53.06 | 54.73 | 52.82 | 54.37 | 3,605,544 | +1.40(+2.63%) |
Dec 02, 2020 | 51.77 | 53.45 | 51.51 | 52.97 | 3,336,231 | +1.20(+2.32%) |