Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.88 | 54.89 | 53.66 | 53.67 | 11,893,504 | -1.22(-2.21%) |
Feb 25, 2021 | 55.74 | 55.92 | 54.64 | 54.89 | 8,783,847 | -0.80(-1.44%) |
Feb 24, 2021 | 55.56 | 56.14 | 54.90 | 55.69 | 7,469,268 | +0.03(+0.05%) |
Feb 23, 2021 | 55.74 | 56.08 | 54.88 | 55.66 | 9,959,682 | -0.38(-0.67%) |
Feb 22, 2021 | 55.88 | 56.35 | 55.53 | 56.04 | 7,543,737 | -0.23(-0.40%) |
Feb 19, 2021 | 56.89 | 57.01 | 56.18 | 56.27 | 6,926,542 | -0.75(-1.32%) |
Feb 18, 2021 | 56.70 | 57.22 | 56.23 | 57.02 | 7,008,158 | +0.11(+0.20%) |
Feb 17, 2021 | 56.23 | 56.94 | 55.80 | 56.90 | 8,837,983 | +0.26(+0.46%) |
Feb 16, 2021 | 58.05 | 58.22 | 56.40 | 56.64 | 11,156,255 | -1.83(-3.12%) |
Feb 12, 2021 | 58.37 | 58.80 | 58.01 | 58.47 | 4,550,426 | -0.03(-0.04%) |
Feb 11, 2021 | 58.74 | 58.74 | 57.74 | 58.50 | 6,896,376 | -0.32(-0.55%) |
Feb 10, 2021 | 58.79 | 59.72 | 58.65 | 58.82 | 8,768,595 | -0.01(-0.01%) |
Feb 09, 2021 | 59.24 | 59.30 | 58.43 | 58.83 | 7,571,716 | -0.59(-0.99%) |
Feb 08, 2021 | 59.88 | 60.10 | 58.84 | 59.41 | 10,978,438 | -0.43(-0.72%) |
Feb 05, 2021 | 58.78 | 60.63 | 58.31 | 59.84 | 17,238,104 | +2.30(+4.00%) |
Feb 04, 2021 | 56.72 | 57.68 | 56.33 | 57.54 | 8,436,869 | +1.15(+2.03%) |
Feb 03, 2021 | 57.00 | 57.42 | 56.39 | 56.40 | 7,337,905 | -0.53(-0.94%) |
Feb 02, 2021 | 56.90 | 57.67 | 56.13 | 56.93 | 8,858,475 | +0.03(+0.05%) |
Feb 01, 2021 | 57.72 | 57.93 | 56.87 | 56.90 | 7,067,870 | -0.44(-0.76%) |
Jan 29, 2021 | 56.37 | 57.89 | 55.98 | 57.34 | 13,412,410 | +0.80(+1.42%) |
Jan 28, 2021 | 57.04 | 57.90 | 55.94 | 56.54 | 9,245,801 | -0.70(-1.22%) |
Jan 27, 2021 | 57.72 | 58.50 | 56.89 | 57.24 | 11,320,099 | -1.07(-1.83%) |
Jan 26, 2021 | 59.20 | 59.77 | 58.18 | 58.30 | 8,142,506 | -1.28(-2.14%) |
Jan 25, 2021 | 58.31 | 59.67 | 58.04 | 59.58 | 9,656,854 | +1.07(+1.82%) |
Jan 22, 2021 | 58.15 | 58.98 | 57.90 | 58.51 | 5,622,138 | -0.03(-0.06%) |
Jan 21, 2021 | 59.21 | 59.21 | 58.20 | 58.55 | 9,314,342 | -0.88(-1.49%) |
Jan 20, 2021 | 58.57 | 59.52 | 58.30 | 59.43 | 11,582,867 | +0.80(+1.37%) |
Jan 19, 2021 | 56.58 | 59.58 | 56.47 | 58.63 | 21,031,904 | +3.27(+5.91%) |
Jan 15, 2021 | 54.46 | 55.59 | 54.31 | 55.36 | 10,710,137 | +0.81(+1.49%) |
Jan 14, 2021 | 53.88 | 55.18 | 53.72 | 54.54 | 9,946,130 | +0.75(+1.40%) |
Jan 13, 2021 | 54.04 | 54.33 | 53.71 | 53.79 | 7,773,283 | -0.47(-0.87%) |
Jan 12, 2021 | 54.77 | 54.89 | 53.73 | 54.27 | 10,421,500 | -0.38(-0.69%) |
Jan 11, 2021 | 55.72 | 56.10 | 54.43 | 54.64 | 12,946,415 | -0.46(-0.84%) |
Jan 08, 2021 | 54.73 | 55.43 | 54.64 | 55.10 | 9,597,927 | +0.45(+0.83%) |
Jan 07, 2021 | 54.11 | 55.28 | 53.78 | 54.65 | 12,137,629 | +0.50(+0.92%) |
Jan 06, 2021 | 52.18 | 54.27 | 52.18 | 54.15 | 13,976,353 | +1.70(+3.25%) |
Jan 05, 2021 | 52.65 | 52.84 | 52.11 | 52.45 | 15,153,184 | -0.10(-0.18%) |
Jan 04, 2021 | 51.28 | 52.59 | 50.64 | 52.54 | 17,749,974 | +1.62(+3.18%) |
Dec 31, 2020 | 50.93 | 50.93 | 50.93 | 10,098,703 | +1.41(+2.84%) | |
Dec 30, 2020 | 49.82 | 50.03 | 49.44 | 49.52 | 10,098,703 | -0.16(-0.32%) |
Dec 29, 2020 | 49.79 | 50.41 | 49.57 | 49.68 | 8,715,399 | -0.05(-0.11%) |
Dec 28, 2020 | 49.86 | 50.38 | 49.56 | 49.73 | 9,392,836 | -0.16(-0.32%) |
Dec 24, 2020 | 50.11 | 50.18 | 49.79 | 49.89 | 3,936,892 | -0.27(-0.54%) |
Dec 23, 2020 | 49.74 | 50.37 | 49.74 | 50.16 | 9,715,611 | +0.33(+0.67%) |
Dec 22, 2020 | 50.89 | 50.98 | 49.66 | 49.82 | 17,119,834 | -1.35(-2.63%) |
Dec 21, 2020 | 51.09 | 51.23 | 50.44 | 51.17 | 13,882,237 | -0.47(-0.91%) |
Dec 18, 2020 | 51.73 | 51.73 | 51.16 | 51.64 | 25,392,288 | +0.01(+0.02%) |
Dec 17, 2020 | 51.51 | 51.82 | 51.23 | 51.63 | 10,828,216 | +0.11(+0.22%) |
Dec 16, 2020 | 51.84 | 51.98 | 51.30 | 51.52 | 10,047,598 | -0.43(-0.82%) |
Dec 15, 2020 | 52.29 | 52.51 | 51.80 | 51.95 | 9,236,650 | -0.36(-0.69%) |
Dec 14, 2020 | 52.79 | 52.81 | 52.23 | 52.31 | 13,992,344 | -0.21(-0.40%) |
Dec 11, 2020 | 52.05 | 52.56 | 51.94 | 52.52 | 9,076,478 | +0.27(+0.51%) |
Dec 10, 2020 | 52.43 | 52.64 | 51.97 | 52.25 | 8,369,306 | -0.32(-0.61%) |
Dec 09, 2020 | 52.87 | 53.07 | 52.27 | 52.57 | 8,362,869 | -0.30(-0.57%) |
Dec 08, 2020 | 52.34 | 52.94 | 52.32 | 52.87 | 7,151,402 | +0.29(+0.56%) |
Dec 07, 2020 | 53.30 | 53.33 | 52.21 | 52.58 | 8,556,002 | -0.63(-1.19%) |
Dec 04, 2020 | 52.57 | 53.30 | 52.47 | 53.21 | 8,367,491 | +0.61(+1.15%) |
Dec 03, 2020 | 52.77 | 53.18 | 52.34 | 52.60 | 8,521,828 | -0.23(-0.44%) |
Dec 02, 2020 | 52.78 | 53.48 | 52.69 | 52.84 | 7,482,270 | +0.01(+0.02%) |