Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.92 | 54.26 | 52.73 | 52.75 | 21,029,290 | -0.99(-1.85%) |
Feb 25, 2021 | 54.12 | 54.38 | 53.48 | 53.74 | 17,345,812 | -0.49(-0.90%) |
Feb 24, 2021 | 54.74 | 54.84 | 54.18 | 54.23 | 13,095,554 | -0.64(-1.17%) |
Feb 23, 2021 | 54.64 | 55.06 | 54.36 | 54.87 | 14,500,341 | +0.45(+0.83%) |
Feb 22, 2021 | 55.35 | 55.41 | 53.91 | 54.42 | 19,694,196 | -1.08(-1.95%) |
Feb 19, 2021 | 56.35 | 56.38 | 55.46 | 55.51 | 9,921,681 | -0.84(-1.49%) |
Feb 18, 2021 | 55.92 | 56.59 | 55.92 | 56.35 | 8,530,002 | +0.33(+0.60%) |
Feb 17, 2021 | 56.03 | 56.11 | 55.63 | 56.01 | 11,272,676 | +0.05(+0.08%) |
Feb 16, 2021 | 56.54 | 56.61 | 55.88 | 55.97 | 17,548,512 | -0.63(-1.12%) |
Feb 12, 2021 | 56.84 | 57.11 | 56.30 | 56.60 | 11,183,175 | -0.42(-0.73%) |
Feb 11, 2021 | 57.31 | 57.50 | 56.92 | 57.01 | 9,637,988 | -0.33(-0.57%) |
Feb 10, 2021 | 57.45 | 57.58 | 56.95 | 57.34 | 10,854,226 | +0.23(+0.40%) |
Feb 09, 2021 | 57.13 | 57.32 | 56.64 | 57.11 | 6,852,277 | +0.08(+0.14%) |
Feb 08, 2021 | 57.60 | 57.62 | 56.82 | 57.03 | 11,910,539 | -0.44(-0.77%) |
Feb 05, 2021 | 57.42 | 57.79 | 57.19 | 57.48 | 6,593,912 | +0.31(+0.54%) |
Feb 04, 2021 | 56.70 | 57.25 | 56.54 | 57.17 | 12,554,993 | +0.44(+0.78%) |
Feb 03, 2021 | 56.84 | 57.10 | 56.60 | 56.73 | 8,998,586 | -0.18(-0.32%) |
Feb 02, 2021 | 56.64 | 57.77 | 56.40 | 56.91 | 15,874,914 | +0.46(+0.82%) |
Feb 01, 2021 | 56.54 | 56.95 | 55.98 | 56.45 | 8,911,105 | +0.27(+0.48%) |
Jan 29, 2021 | 56.19 | 56.74 | 55.82 | 56.17 | 15,356,882 | -0.31(-0.54%) |
Jan 28, 2021 | 56.00 | 57.34 | 55.86 | 56.48 | 14,087,025 | +0.67(+1.20%) |
Jan 27, 2021 | 56.90 | 57.32 | 55.56 | 55.81 | 21,731,754 | -1.55(-2.69%) |
Jan 26, 2021 | 57.86 | 57.92 | 57.12 | 57.36 | 10,771,913 | -0.58(-1.00%) |
Jan 25, 2021 | 56.60 | 58.02 | 56.54 | 57.94 | 20,936,036 | +1.14(+2.01%) |
Jan 22, 2021 | 56.55 | 56.99 | 56.34 | 56.80 | 10,377,842 | +0.08(+0.14%) |
Jan 21, 2021 | 56.92 | 57.03 | 56.62 | 56.72 | 7,731,190 | -0.33(-0.59%) |
Jan 20, 2021 | 56.70 | 57.30 | 56.36 | 57.05 | 24,780,618 | +0.33(+0.59%) |
Jan 19, 2021 | 57.24 | 57.30 | 56.63 | 56.72 | 10,506,813 | -0.22(-0.38%) |
Jan 15, 2021 | 56.26 | 57.11 | 56.05 | 56.93 | 15,248,568 | +0.55(+0.98%) |
Jan 14, 2021 | 56.62 | 56.66 | 56.05 | 56.38 | 14,419,359 | -0.22(-0.38%) |
Jan 13, 2021 | 55.69 | 56.78 | 55.59 | 56.60 | 14,760,079 | +1.08(+1.95%) |
Jan 12, 2021 | 55.72 | 55.91 | 54.85 | 55.51 | 13,617,920 | -0.30(-0.53%) |
Jan 11, 2021 | 56.13 | 56.35 | 55.40 | 55.81 | 9,214,563 | -0.52(-0.93%) |
Jan 08, 2021 | 55.94 | 56.45 | 55.84 | 56.34 | 14,897,845 | +0.47(+0.84%) |
Jan 07, 2021 | 56.92 | 57.02 | 55.81 | 55.87 | 13,695,679 | -0.74(-1.31%) |
Jan 06, 2021 | 55.55 | 56.98 | 55.42 | 56.61 | 19,893,754 | +1.37(+2.49%) |
Jan 05, 2021 | 55.36 | 55.52 | 54.78 | 55.23 | 9,219,780 | -0.01(-0.02%) |
Jan 04, 2021 | 56.77 | 56.77 | 54.93 | 55.24 | 13,973,890 | -1.43(-2.52%) |
Dec 31, 2020 | 56.67 | 56.67 | 56.67 | 6,551,608 | +0.83(+1.49%) | |
Dec 30, 2020 | 55.60 | 56.02 | 55.51 | 55.84 | 6,551,608 | +0.28(+0.50%) |
Dec 29, 2020 | 55.70 | 55.97 | 55.40 | 55.56 | 8,388,655 | -0.01(-0.02%) |
Dec 28, 2020 | 55.61 | 55.93 | 55.36 | 55.57 | 6,493,882 | +0.24(+0.44%) |
Dec 24, 2020 | 55.05 | 55.35 | 54.76 | 55.32 | 4,022,907 | +0.39(+0.71%) |
Dec 23, 2020 | 55.31 | 55.74 | 54.93 | 54.94 | 6,385,558 | -0.11(-0.20%) |
Dec 22, 2020 | 55.13 | 55.27 | 54.88 | 55.04 | 13,374,509 | -0.11(-0.20%) |
Dec 21, 2020 | 55.39 | 55.39 | 54.52 | 55.15 | 15,441,969 | -0.68(-1.21%) |
Dec 18, 2020 | 56.32 | 56.52 | 55.56 | 55.83 | 11,646,614 | -0.48(-0.86%) |
Dec 17, 2020 | 56.13 | 56.72 | 56.12 | 56.31 | 14,164,048 | +0.38(+0.67%) |
Dec 16, 2020 | 56.70 | 56.99 | 55.87 | 55.94 | 13,563,213 | -0.65(-1.16%) |
Dec 15, 2020 | 55.76 | 56.73 | 55.48 | 56.59 | 12,472,242 | +1.09(+1.97%) |
Dec 14, 2020 | 56.18 | 56.64 | 55.44 | 55.50 | 15,178,574 | -0.29(-0.51%) |
Dec 11, 2020 | 55.46 | 55.85 | 55.41 | 55.78 | 7,448,361 | +0.09(+0.16%) |
Dec 10, 2020 | 55.95 | 56.13 | 55.43 | 55.69 | 12,051,400 | -0.29(-0.51%) |
Dec 09, 2020 | 56.12 | 56.21 | 55.61 | 55.98 | 12,814,048 | -0.10(-0.18%) |
Dec 08, 2020 | 55.88 | 56.45 | 55.65 | 56.08 | 11,718,082 | -0.17(-0.30%) |
Dec 07, 2020 | 55.75 | 56.52 | 55.74 | 56.25 | 9,702,194 | +0.31(+0.56%) |
Dec 04, 2020 | 56.56 | 56.69 | 55.62 | 55.94 | 11,717,909 | -0.56(-1.00%) |
Dec 03, 2020 | 57.00 | 57.06 | 56.35 | 56.50 | 10,459,867 | -0.59(-1.04%) |
Dec 02, 2020 | 56.45 | 57.12 | 56.09 | 57.09 | 13,610,423 | +0.38(+0.66%) |