Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 53.82 | 53.82 | 52.22 | 52.23 | 4,747,975 | -1.40(-2.60%) |
Feb 25, 2021 | 55.19 | 55.72 | 53.41 | 53.62 | 3,885,604 | -1.57(-2.85%) |
Feb 24, 2021 | 55.31 | 55.82 | 54.80 | 55.20 | 3,890,288 | -0.45(-0.80%) |
Feb 23, 2021 | 55.81 | 56.06 | 55.17 | 55.64 | 3,359,696 | +0.41(+0.73%) |
Feb 22, 2021 | 56.29 | 56.29 | 54.34 | 55.24 | 2,974,815 | -0.86(-1.53%) |
Feb 19, 2021 | 56.20 | 56.56 | 55.84 | 56.10 | 2,669,667 | +0.13(+0.24%) |
Feb 18, 2021 | 55.96 | 56.24 | 55.63 | 55.96 | 2,758,993 | -0.15(-0.27%) |
Feb 17, 2021 | 56.29 | 56.36 | 55.51 | 56.11 | 1,756,575 | -0.03(-0.06%) |
Feb 16, 2021 | 56.06 | 56.51 | 55.66 | 56.15 | 2,260,136 | +0.08(+0.14%) |
Feb 12, 2021 | 56.47 | 56.72 | 55.54 | 56.06 | 2,499,787 | -0.59(-1.03%) |
Feb 11, 2021 | 56.74 | 57.05 | 56.49 | 56.65 | 2,583,219 | -0.47(-0.83%) |
Feb 10, 2021 | 56.82 | 57.46 | 56.58 | 57.12 | 2,485,424 | +0.68(+1.20%) |
Feb 09, 2021 | 56.37 | 56.69 | 55.79 | 56.44 | 1,603,461 | +0.22(+0.39%) |
Feb 08, 2021 | 56.79 | 57.03 | 56.10 | 56.22 | 2,395,459 | -0.63(-1.10%) |
Feb 05, 2021 | 57.09 | 57.23 | 56.51 | 56.85 | 2,036,559 | +0.08(+0.13%) |
Feb 04, 2021 | 55.39 | 56.86 | 55.25 | 56.77 | 2,497,535 | +1.23(+2.22%) |
Feb 03, 2021 | 55.91 | 56.34 | 55.34 | 55.54 | 2,651,673 | -0.56(-1.00%) |
Feb 02, 2021 | 56.66 | 57.38 | 55.93 | 56.10 | 3,490,926 | -0.16(-0.29%) |
Feb 01, 2021 | 55.75 | 56.51 | 55.10 | 56.26 | 3,440,621 | +0.53(+0.95%) |
Jan 29, 2021 | 55.54 | 56.99 | 55.43 | 55.73 | 6,184,736 | -0.42(-0.75%) |
Jan 28, 2021 | 54.46 | 56.41 | 54.16 | 56.15 | 5,186,698 | +2.13(+3.95%) |
Jan 27, 2021 | 55.79 | 55.94 | 53.55 | 54.02 | 4,564,826 | -2.09(-3.72%) |
Jan 26, 2021 | 56.88 | 57.13 | 56.10 | 56.11 | 3,136,525 | -0.62(-1.10%) |
Jan 25, 2021 | 54.49 | 56.82 | 54.26 | 56.73 | 5,620,615 | +2.04(+3.72%) |
Jan 22, 2021 | 54.98 | 55.26 | 54.30 | 54.69 | 2,831,996 | -0.41(-0.75%) |
Jan 21, 2021 | 54.97 | 55.56 | 54.94 | 55.11 | 3,233,202 | -0.23(-0.41%) |
Jan 20, 2021 | 54.53 | 55.45 | 54.29 | 55.33 | 3,731,402 | +0.63(+1.14%) |
Jan 19, 2021 | 55.12 | 55.27 | 54.51 | 54.70 | 3,525,202 | -0.31(-0.56%) |
Jan 15, 2021 | 55.09 | 56.00 | 54.74 | 55.01 | 3,553,042 | -0.17(-0.30%) |
Jan 14, 2021 | 54.94 | 56.21 | 54.78 | 55.18 | 6,368,204 | +0.62(+1.14%) |
Jan 13, 2021 | 53.18 | 54.77 | 52.99 | 54.56 | 4,901,741 | +1.42(+2.67%) |
Jan 12, 2021 | 53.12 | 53.23 | 51.71 | 53.14 | 5,702,331 | -0.18(-0.35%) |
Jan 11, 2021 | 53.91 | 54.14 | 52.80 | 53.32 | 6,284,987 | -0.62(-1.14%) |
Jan 08, 2021 | 54.21 | 54.28 | 53.76 | 53.94 | 6,314,422 | -0.05(-0.10%) |
Jan 07, 2021 | 55.85 | 56.13 | 53.80 | 53.99 | 5,811,864 | -1.76(-3.16%) |
Jan 06, 2021 | 55.71 | 56.26 | 55.16 | 55.75 | 4,225,771 | +0.18(+0.32%) |
Jan 05, 2021 | 55.84 | 55.99 | 54.84 | 55.57 | 5,307,470 | -0.18(-0.31%) |
Jan 04, 2021 | 57.30 | 57.40 | 55.51 | 55.75 | 4,490,137 | -1.63(-2.83%) |
Dec 31, 2020 | 57.38 | 57.38 | 57.38 | 2,915,591 | +0.72(+1.26%) | |
Dec 30, 2020 | 56.82 | 57.23 | 56.40 | 56.66 | 2,915,591 | -0.26(-0.45%) |
Dec 29, 2020 | 57.24 | 57.38 | 56.79 | 56.92 | 1,791,912 | -0.05(-0.08%) |
Dec 28, 2020 | 56.89 | 57.59 | 56.79 | 56.96 | 1,774,700 | +0.27(+0.47%) |
Dec 24, 2020 | 56.73 | 56.82 | 56.16 | 56.70 | 820,974 | -0.02(-0.04%) |
Dec 23, 2020 | 57.26 | 57.59 | 56.69 | 56.72 | 1,650,197 | -0.14(-0.25%) |
Dec 22, 2020 | 56.99 | 57.37 | 56.58 | 56.86 | 2,166,638 | -0.20(-0.35%) |
Dec 21, 2020 | 58.04 | 58.23 | 56.97 | 57.06 | 5,160,996 | -1.80(-3.05%) |
Dec 18, 2020 | 59.59 | 59.79 | 58.54 | 58.86 | 8,292,134 | -0.47(-0.79%) |
Dec 17, 2020 | 58.07 | 59.76 | 57.92 | 59.32 | 6,623,910 | +1.65(+2.86%) |
Dec 16, 2020 | 58.78 | 58.95 | 57.67 | 57.67 | 3,849,102 | -0.82(-1.40%) |
Dec 15, 2020 | 57.60 | 58.74 | 57.22 | 58.49 | 3,729,366 | +1.30(+2.27%) |
Dec 14, 2020 | 57.63 | 58.08 | 57.17 | 57.19 | 3,131,534 | +0.02(+0.03%) |
Dec 11, 2020 | 57.00 | 57.60 | 56.83 | 57.17 | 3,762,478 | -0.33(-0.57%) |
Dec 10, 2020 | 57.70 | 57.84 | 57.22 | 57.50 | 2,937,768 | -0.10(-0.18%) |
Dec 09, 2020 | 57.84 | 57.89 | 57.33 | 57.60 | 3,044,284 | -0.15(-0.26%) |
Dec 08, 2020 | 56.98 | 58.09 | 56.98 | 57.75 | 3,513,168 | +0.48(+0.83%) |
Dec 07, 2020 | 57.02 | 57.62 | 56.82 | 57.28 | 3,529,894 | +0.03(+0.05%) |
Dec 04, 2020 | 58.74 | 59.15 | 56.90 | 57.25 | 5,583,270 | -1.72(-2.91%) |
Dec 03, 2020 | 58.45 | 59.30 | 58.10 | 58.97 | 3,967,278 | +0.26(+0.44%) |
Dec 02, 2020 | 57.46 | 58.78 | 57.02 | 58.71 | 5,483,400 | +1.64(+2.87%) |