Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.97 | 59.69 | 57.88 | 58.18 | 27,382,900 | -1.35(-2.27%) |
Feb 25, 2021 | 60.97 | 61.27 | 59.07 | 59.53 | 28,524,338 | -1.05(-1.73%) |
Feb 24, 2021 | 59.35 | 60.65 | 59.17 | 60.58 | 23,490,664 | +1.64(+2.79%) |
Feb 23, 2021 | 57.92 | 59.10 | 57.28 | 58.94 | 30,240,562 | +1.08(+1.86%) |
Feb 22, 2021 | 57.76 | 59.07 | 57.66 | 57.86 | 26,166,196 | -0.23(-0.40%) |
Feb 19, 2021 | 56.66 | 58.28 | 56.56 | 58.09 | 23,163,832 | +2.03(+3.62%) |
Feb 18, 2021 | 56.78 | 57.00 | 55.72 | 56.06 | 16,706,520 | -1.13(-1.98%) |
Feb 17, 2021 | 56.34 | 57.31 | 56.03 | 57.19 | 22,967,662 | +0.57(+1.00%) |
Feb 16, 2021 | 57.33 | 57.46 | 56.37 | 56.62 | 21,574,862 | +0.43(+0.77%) |
Feb 12, 2021 | 55.57 | 56.54 | 55.54 | 56.19 | 13,785,946 | +0.38(+0.68%) |
Feb 11, 2021 | 56.17 | 56.40 | 54.68 | 55.81 | 13,709,920 | -0.37(-0.66%) |
Feb 10, 2021 | 56.06 | 56.51 | 55.62 | 56.18 | 14,340,560 | +0.44(+0.79%) |
Feb 09, 2021 | 56.25 | 56.40 | 55.20 | 55.74 | 13,958,927 | -0.47(-0.83%) |
Feb 08, 2021 | 55.72 | 56.26 | 55.50 | 56.21 | 17,042,246 | +0.94(+1.71%) |
Feb 05, 2021 | 55.64 | 55.71 | 54.81 | 55.27 | 15,279,758 | +0.15(+0.27%) |
Feb 04, 2021 | 54.37 | 55.31 | 54.24 | 55.11 | 18,784,442 | +1.16(+2.14%) |
Feb 03, 2021 | 52.47 | 54.00 | 52.39 | 53.96 | 21,197,982 | +1.34(+2.55%) |
Feb 02, 2021 | 52.63 | 53.21 | 52.37 | 52.62 | 21,152,526 | +1.02(+1.97%) |
Feb 01, 2021 | 51.80 | 51.81 | 50.69 | 51.60 | 18,197,052 | +0.39(+0.76%) |
Jan 29, 2021 | 52.95 | 53.16 | 50.95 | 51.21 | 30,662,448 | -1.62(-3.08%) |
Jan 28, 2021 | 52.49 | 53.47 | 52.21 | 52.84 | 22,808,996 | +0.82(+1.58%) |
Jan 27, 2021 | 52.45 | 52.54 | 51.25 | 52.01 | 28,131,926 | -1.32(-2.48%) |
Jan 26, 2021 | 53.59 | 53.62 | 52.62 | 53.34 | 21,403,576 | +0.31(+0.58%) |
Jan 25, 2021 | 53.13 | 53.21 | 51.81 | 53.03 | 29,402,116 | -0.67(-1.26%) |
Jan 22, 2021 | 53.36 | 54.14 | 52.71 | 53.70 | 28,253,788 | -0.47(-0.87%) |
Jan 21, 2021 | 55.35 | 55.45 | 54.06 | 54.18 | 22,147,848 | -1.21(-2.18%) |
Jan 20, 2021 | 55.82 | 55.88 | 55.02 | 55.38 | 19,915,500 | -0.39(-0.69%) |
Jan 19, 2021 | 57.09 | 57.14 | 55.09 | 55.77 | 30,677,090 | -0.47(-0.84%) |
Jan 15, 2021 | 58.99 | 59.24 | 56.12 | 56.24 | 43,674,872 | -4.19(-6.93%) |
Jan 14, 2021 | 59.12 | 60.79 | 58.82 | 60.43 | 33,211,490 | +1.88(+3.22%) |
Jan 13, 2021 | 58.67 | 58.85 | 57.78 | 58.55 | 21,168,610 | +0.17(+0.29%) |
Jan 12, 2021 | 59.10 | 59.32 | 58.00 | 58.38 | 23,018,428 | +0.20(+0.35%) |
Jan 11, 2021 | 56.55 | 58.34 | 56.33 | 58.18 | 23,358,770 | +0.94(+1.64%) |
Jan 08, 2021 | 57.98 | 57.98 | 56.34 | 57.24 | 23,694,180 | -0.57(-0.98%) |
Jan 07, 2021 | 58.73 | 59.63 | 57.80 | 57.81 | 27,578,862 | +0.67(+1.18%) |
Jan 06, 2021 | 56.47 | 58.32 | 56.00 | 57.14 | 43,485,256 | +3.11(+5.75%) |
Jan 05, 2021 | 52.85 | 54.29 | 52.56 | 54.03 | 23,065,808 | +1.37(+2.59%) |
Jan 04, 2021 | 53.93 | 54.04 | 52.30 | 52.66 | 24,289,044 | -1.33(-2.47%) |
Dec 31, 2020 | 53.99 | 53.99 | 53.99 | 12,297,713 | +0.70(+1.31%) | |
Dec 30, 2020 | 53.34 | 53.64 | 53.13 | 53.29 | 12,297,713 | -0.04(-0.08%) |
Dec 29, 2020 | 53.55 | 53.76 | 53.02 | 53.34 | 12,328,463 | -0.19(-0.36%) |
Dec 28, 2020 | 53.08 | 54.23 | 52.97 | 53.53 | 16,459,192 | +0.49(+0.92%) |
Dec 24, 2020 | 53.35 | 53.49 | 52.43 | 53.04 | 7,793,451 | -0.18(-0.35%) |
Dec 23, 2020 | 52.54 | 53.69 | 52.35 | 53.22 | 18,910,546 | +1.33(+2.57%) |
Dec 22, 2020 | 53.50 | 53.54 | 51.79 | 51.89 | 20,387,386 | -1.73(-3.22%) |
Dec 21, 2020 | 52.85 | 54.13 | 52.37 | 53.62 | 36,417,008 | +1.90(+3.67%) |
Dec 18, 2020 | 52.80 | 52.80 | 51.41 | 51.72 | 32,790,214 | -0.87(-1.65%) |
Dec 17, 2020 | 52.54 | 52.79 | 52.16 | 52.58 | 20,815,308 | +0.26(+0.50%) |
Dec 16, 2020 | 52.59 | 52.66 | 51.98 | 52.32 | 17,111,164 | +0.07(+0.13%) |
Dec 15, 2020 | 51.44 | 52.42 | 51.29 | 52.25 | 18,322,986 | +0.81(+1.58%) |
Dec 14, 2020 | 52.54 | 52.77 | 51.43 | 51.44 | 22,477,282 | -0.17(-0.32%) |
Dec 11, 2020 | 52.36 | 52.37 | 50.95 | 51.60 | 23,936,630 | -1.37(-2.59%) |
Dec 10, 2020 | 50.82 | 53.22 | 50.80 | 52.98 | 29,525,072 | +1.36(+2.63%) |
Dec 09, 2020 | 51.80 | 52.14 | 51.05 | 51.62 | 31,139,214 | +0.52(+1.01%) |
Dec 08, 2020 | 50.33 | 51.14 | 50.23 | 51.10 | 17,701,792 | +0.20(+0.40%) |
Dec 07, 2020 | 50.92 | 51.32 | 50.16 | 50.90 | 24,297,156 | -0.43(-0.84%) |
Dec 04, 2020 | 50.40 | 51.51 | 50.18 | 51.33 | 28,203,084 | +1.79(+3.61%) |
Dec 03, 2020 | 50.24 | 50.30 | 49.21 | 49.54 | 21,432,762 | -0.54(-1.08%) |
Dec 02, 2020 | 48.48 | 50.28 | 48.38 | 50.09 | 30,595,172 | +1.51(+3.12%) |