Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.89 | 55.84 | 53.61 | 55.28 | 4,845,500 | +0.31(+0.56%) |
Feb 25, 2021 | 57.46 | 58.11 | 54.61 | 54.97 | 6,160,909 | -2.62(-4.55%) |
Feb 24, 2021 | 57.53 | 57.94 | 56.31 | 57.59 | 4,819,417 | -0.95(-1.62%) |
Feb 23, 2021 | 56.89 | 58.75 | 52.50 | 58.54 | 10,603,990 | -1.35(-2.25%) |
Feb 22, 2021 | 61.36 | 61.36 | 59.74 | 59.89 | 6,124,846 | -2.75(-4.39%) |
Feb 19, 2021 | 62.51 | 63.29 | 62.42 | 62.64 | 4,489,800 | +0.82(+1.33%) |
Feb 18, 2021 | 61.45 | 62.00 | 60.51 | 61.82 | 5,711,300 | -1.25(-1.98%) |
Feb 17, 2021 | 63.58 | 63.60 | 61.83 | 63.07 | 7,019,758 | -0.53(-0.83%) |
Feb 16, 2021 | 63.76 | 64.49 | 63.06 | 63.60 | 9,078,203 | +1.08(+1.73%) |
Feb 12, 2021 | 61.83 | 62.55 | 61.27 | 62.52 | 4,620,200 | +0.58(+0.94%) |
Feb 11, 2021 | 61.65 | 62.44 | 61.40 | 61.94 | 7,405,389 | +1.57(+2.60%) |
Feb 10, 2021 | 61.01 | 61.14 | 59.21 | 60.37 | 5,793,928 | +0.11(+0.18%) |
Feb 09, 2021 | 59.43 | 60.47 | 59.16 | 60.26 | 5,806,285 | +1.31(+2.22%) |
Feb 08, 2021 | 58.94 | 58.98 | 58.50 | 58.95 | 4,422,908 | +1.16(+2.01%) |
Feb 05, 2021 | 57.42 | 57.82 | 56.98 | 57.79 | 2,709,300 | +0.81(+1.42%) |
Feb 04, 2021 | 56.90 | 56.98 | 56.38 | 56.98 | 2,476,179 | +0.86(+1.53%) |
Feb 03, 2021 | 56.62 | 56.62 | 55.70 | 56.12 | 2,927,804 | +0.25(+0.45%) |
Feb 02, 2021 | 55.06 | 55.90 | 54.97 | 55.87 | 2,744,864 | +1.73(+3.20%) |
Feb 01, 2021 | 53.14 | 54.19 | 52.73 | 54.14 | 2,442,404 | +2.01(+3.86%) |
Jan 29, 2021 | 52.66 | 52.93 | 51.55 | 52.13 | 1,694,100 | -0.63(-1.19%) |
Jan 28, 2021 | 51.94 | 53.13 | 51.62 | 52.76 | 1,955,860 | +1.28(+2.49%) |
Jan 27, 2021 | 52.75 | 52.88 | 51.23 | 51.48 | 3,110,713 | -2.51(-4.65%) |
Jan 26, 2021 | 55.05 | 55.07 | 53.92 | 53.99 | 2,275,095 | -1.08(-1.96%) |
Jan 25, 2021 | 55.90 | 56.21 | 53.89 | 55.07 | 2,947,411 | +0.49(+0.90%) |
Jan 22, 2021 | 53.85 | 54.64 | 53.85 | 54.58 | 1,638,800 | +0.44(+0.81%) |
Jan 21, 2021 | 54.65 | 54.68 | 53.76 | 54.14 | 2,113,369 | +0.00(+0.00%) |
Jan 20, 2021 | 54.46 | 54.48 | 53.65 | 54.14 | 2,461,529 | +1.03(+1.94%) |
Jan 19, 2021 | 52.86 | 53.11 | 52.38 | 53.11 | 2,229,747 | +1.41(+2.73%) |
Jan 15, 2021 | 52.58 | 52.60 | 51.39 | 51.70 | 1,818,200 | -0.59(-1.13%) |
Jan 14, 2021 | 52.77 | 53.17 | 52.22 | 52.29 | 2,356,287 | +0.11(+0.21%) |
Jan 13, 2021 | 52.15 | 52.55 | 51.82 | 52.18 | 1,622,346 | +0.23(+0.44%) |
Jan 12, 2021 | 51.53 | 51.95 | 51.27 | 51.95 | 1,934,629 | +0.99(+1.94%) |
Jan 11, 2021 | 50.96 | 51.40 | 50.35 | 50.96 | 1,907,955 | -1.00(-1.92%) |
Jan 08, 2021 | 51.76 | 52.21 | 51.25 | 51.96 | 2,470,400 | +0.88(+1.72%) |
Jan 07, 2021 | 50.31 | 51.12 | 50.07 | 51.08 | 1,865,219 | +1.76(+3.57%) |
Jan 06, 2021 | 49.77 | 50.24 | 49.23 | 49.32 | 1,967,495 | -1.04(-2.07%) |
Jan 05, 2021 | 49.19 | 50.36 | 49.05 | 50.36 | 1,501,132 | +1.06(+2.15%) |
Jan 04, 2021 | 50.29 | 50.30 | 48.46 | 49.30 | 2,305,469 | -0.41(-0.82%) |
Dec 31, 2020 | 49.71 | 49.71 | 49.71 | 1,170,729 | -0.17(-0.34%) | |
Dec 30, 2020 | 49.66 | 49.97 | 49.43 | 49.88 | 1,170,729 | +0.63(+1.28%) |
Dec 29, 2020 | 49.61 | 49.77 | 48.63 | 49.25 | 1,635,013 | +0.10(+0.21%) |
Dec 28, 2020 | 50.60 | 50.63 | 48.88 | 49.15 | 2,272,810 | -0.96(-1.91%) |
Dec 24, 2020 | 50.62 | 50.66 | 49.91 | 50.10 | 1,222,676 | -0.54(-1.06%) |
Dec 23, 2020 | 51.91 | 52.01 | 50.58 | 50.64 | 2,436,236 | -0.46(-0.90%) |
Dec 22, 2020 | 50.63 | 51.12 | 50.32 | 51.10 | 2,706,239 | +0.86(+1.71%) |
Dec 21, 2020 | 49.68 | 50.30 | 49.32 | 50.24 | 2,648,765 | +0.02(+0.04%) |
Dec 18, 2020 | 50.49 | 50.49 | 49.96 | 50.22 | 1,787,089 | -0.07(-0.14%) |
Dec 17, 2020 | 49.68 | 50.33 | 49.68 | 50.29 | 2,037,687 | +1.10(+2.23%) |
Dec 16, 2020 | 49.02 | 49.28 | 48.52 | 49.20 | 1,643,760 | +0.59(+1.21%) |
Dec 15, 2020 | 48.35 | 48.65 | 48.19 | 48.61 | 1,141,183 | +0.50(+1.04%) |
Dec 14, 2020 | 48.34 | 48.67 | 48.04 | 48.11 | 1,514,442 | +0.09(+0.19%) |
Dec 11, 2020 | 47.79 | 48.29 | 47.49 | 48.02 | 1,146,591 | +0.07(+0.15%) |
Dec 10, 2020 | 46.70 | 47.97 | 46.42 | 47.95 | 1,263,381 | +1.01(+2.14%) |
Dec 09, 2020 | 48.11 | 48.29 | 46.73 | 46.94 | 1,748,855 | -1.06(-2.20%) |
Dec 08, 2020 | 47.61 | 48.04 | 47.40 | 48.00 | 1,296,944 | +0.45(+0.94%) |
Dec 07, 2020 | 47.11 | 47.62 | 47.03 | 47.55 | 1,449,740 | +0.51(+1.08%) |
Dec 04, 2020 | 46.98 | 47.19 | 46.78 | 47.04 | 924,962 | +0.34(+0.73%) |
Dec 03, 2020 | 46.55 | 46.94 | 46.46 | 46.70 | 1,097,451 | +0.28(+0.60%) |
Dec 02, 2020 | 45.89 | 46.43 | 45.45 | 46.43 | 734,753 | +0.12(+0.26%) |