Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.65 | 54.66 | 53.98 | 54.13 | 6,443,550 | -0.77(-1.40%) |
Feb 25, 2021 | 56.03 | 56.16 | 54.80 | 54.90 | 7,290,311 | -1.05(-1.88%) |
Feb 24, 2021 | 55.37 | 55.99 | 55.21 | 55.95 | 3,683,317 | +0.01(+0.02%) |
Feb 23, 2021 | 55.61 | 56.07 | 55.08 | 55.94 | 3,486,977 | +0.14(+0.26%) |
Feb 22, 2021 | 55.79 | 56.17 | 55.74 | 55.79 | 3,118,922 | -0.59(-1.04%) |
Feb 19, 2021 | 56.40 | 56.61 | 56.28 | 56.38 | 2,344,314 | +0.25(+0.45%) |
Feb 18, 2021 | 56.01 | 56.17 | 55.67 | 56.13 | 4,985,217 | -0.50(-0.88%) |
Feb 17, 2021 | 56.52 | 56.65 | 56.26 | 56.63 | 4,435,706 | -0.17(-0.30%) |
Feb 16, 2021 | 56.90 | 57.05 | 56.69 | 56.80 | 2,625,560 | +0.27(+0.48%) |
Feb 12, 2021 | 56.09 | 56.53 | 56.06 | 56.53 | 2,510,140 | +0.26(+0.47%) |
Feb 11, 2021 | 56.25 | 56.33 | 56.01 | 56.27 | 2,492,640 | +0.41(+0.73%) |
Feb 10, 2021 | 56.17 | 56.20 | 55.59 | 55.86 | 2,547,916 | -0.03(-0.05%) |
Feb 09, 2021 | 55.54 | 55.92 | 55.53 | 55.89 | 2,326,437 | +0.40(+0.72%) |
Feb 08, 2021 | 55.42 | 55.60 | 55.34 | 55.49 | 3,104,015 | +0.30(+0.54%) |
Feb 05, 2021 | 55.05 | 55.20 | 54.86 | 55.19 | 2,339,564 | +0.39(+0.71%) |
Feb 04, 2021 | 54.59 | 54.80 | 54.48 | 54.80 | 1,849,956 | +0.07(+0.13%) |
Feb 03, 2021 | 54.68 | 54.81 | 54.50 | 54.73 | 2,363,486 | +0.16(+0.30%) |
Feb 02, 2021 | 54.40 | 54.61 | 54.24 | 54.56 | 1,755,686 | +0.63(+1.17%) |
Feb 01, 2021 | 53.85 | 53.98 | 53.57 | 53.93 | 2,848,279 | +0.91(+1.71%) |
Jan 29, 2021 | 53.51 | 53.66 | 52.78 | 53.02 | 6,924,455 | -1.19(-2.20%) |
Jan 28, 2021 | 53.93 | 54.49 | 53.84 | 54.22 | 4,628,062 | +0.36(+0.67%) |
Jan 27, 2021 | 54.17 | 54.38 | 53.71 | 53.86 | 4,344,486 | -1.33(-2.41%) |
Jan 26, 2021 | 55.23 | 55.27 | 54.97 | 55.19 | 2,344,070 | -0.07(-0.13%) |
Jan 25, 2021 | 55.08 | 55.27 | 54.65 | 55.26 | 3,062,639 | +0.05(+0.08%) |
Jan 22, 2021 | 55.02 | 55.29 | 54.99 | 55.22 | 2,372,817 | -0.37(-0.67%) |
Jan 21, 2021 | 55.60 | 55.63 | 55.27 | 55.59 | 2,868,992 | +0.07(+0.13%) |
Jan 20, 2021 | 55.32 | 55.53 | 55.19 | 55.51 | 2,709,152 | +0.57(+1.04%) |
Jan 19, 2021 | 55.06 | 55.07 | 54.78 | 54.94 | 3,207,874 | +0.52(+0.95%) |
Jan 15, 2021 | 54.61 | 54.70 | 54.15 | 54.43 | 2,692,868 | -0.79(-1.43%) |
Jan 14, 2021 | 55.02 | 55.39 | 55.00 | 55.22 | 3,370,655 | +0.46(+0.84%) |
Jan 13, 2021 | 54.74 | 54.89 | 54.61 | 54.75 | 2,922,992 | -0.01(-0.02%) |
Jan 12, 2021 | 54.54 | 54.82 | 54.37 | 54.76 | 2,463,201 | +0.34(+0.63%) |
Jan 11, 2021 | 54.25 | 54.60 | 54.21 | 54.42 | 3,161,373 | -0.73(-1.33%) |
Jan 08, 2021 | 54.95 | 55.15 | 54.56 | 55.15 | 3,023,635 | +0.77(+1.41%) |
Jan 07, 2021 | 54.22 | 54.44 | 54.12 | 54.38 | 3,364,376 | +0.19(+0.35%) |
Jan 06, 2021 | 53.82 | 54.54 | 53.77 | 54.19 | 4,789,011 | +0.29(+0.54%) |
Jan 05, 2021 | 53.37 | 53.98 | 53.37 | 53.90 | 3,146,898 | +0.81(+1.53%) |
Jan 04, 2021 | 53.78 | 53.83 | 52.89 | 53.09 | 5,003,499 | +0.26(+0.50%) |
Dec 31, 2020 | 52.83 | 52.83 | 52.83 | 3,449,435 | -0.31(-0.58%) | |
Dec 30, 2020 | 53.20 | 53.37 | 53.11 | 53.13 | 3,449,435 | +0.30(+0.57%) |
Dec 29, 2020 | 52.95 | 53.01 | 52.74 | 52.83 | 4,753,712 | +0.43(+0.81%) |
Dec 28, 2020 | 52.48 | 52.58 | 52.36 | 52.41 | 4,768,234 | +0.28(+0.54%) |
Dec 24, 2020 | 52.13 | 52.17 | 51.98 | 52.13 | 2,349,838 | +0.01(+0.02%) |
Dec 23, 2020 | 52.06 | 52.20 | 52.00 | 52.12 | 2,651,897 | +0.50(+0.96%) |
Dec 22, 2020 | 51.66 | 51.69 | 51.46 | 51.62 | 2,407,492 | -0.18(-0.35%) |
Dec 21, 2020 | 51.25 | 51.91 | 51.16 | 51.80 | 3,715,846 | -0.62(-1.19%) |
Dec 18, 2020 | 52.61 | 52.63 | 52.34 | 52.43 | 2,364,271 | -0.27(-0.51%) |
Dec 17, 2020 | 52.72 | 52.80 | 52.62 | 52.70 | 2,300,710 | +0.38(+0.72%) |
Dec 16, 2020 | 52.19 | 52.40 | 52.08 | 52.32 | 2,095,197 | +0.15(+0.29%) |
Dec 15, 2020 | 51.84 | 52.17 | 51.78 | 52.17 | 2,010,199 | +0.56(+1.08%) |
Dec 14, 2020 | 51.95 | 51.99 | 51.58 | 51.61 | 1,977,412 | -0.05(-0.10%) |
Dec 11, 2020 | 51.57 | 51.71 | 51.43 | 51.66 | 2,447,329 | -0.19(-0.36%) |
Dec 10, 2020 | 51.43 | 51.93 | 51.41 | 51.85 | 3,933,612 | +0.23(+0.45%) |
Dec 09, 2020 | 51.96 | 51.99 | 51.33 | 51.62 | 2,588,066 | -0.07(-0.14%) |
Dec 08, 2020 | 51.46 | 51.72 | 51.46 | 51.69 | 1,807,714 | +0.10(+0.19%) |
Dec 07, 2020 | 51.63 | 51.75 | 51.46 | 51.59 | 2,987,637 | -0.26(-0.50%) |
Dec 04, 2020 | 51.69 | 51.85 | 51.69 | 51.85 | 2,442,653 | +0.46(+0.89%) |
Dec 03, 2020 | 51.37 | 51.59 | 51.28 | 51.39 | 2,162,688 | +0.27(+0.53%) |
Dec 02, 2020 | 50.89 | 51.20 | 50.82 | 51.12 | 3,503,479 | +0.05(+0.11%) |