Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.65 | 54.76 | 53.56 | 53.57 | 481,729 | -1.11(-2.02%) |
Feb 25, 2021 | 54.36 | 54.79 | 54.00 | 54.67 | 588,708 | +0.13(+0.25%) |
Feb 24, 2021 | 54.65 | 54.81 | 54.23 | 54.54 | 321,840 | +0.04(+0.07%) |
Feb 23, 2021 | 54.84 | 55.11 | 53.60 | 54.50 | 322,922 | -0.35(-0.64%) |
Feb 22, 2021 | 53.69 | 55.24 | 53.61 | 54.85 | 632,105 | +0.96(+1.79%) |
Feb 19, 2021 | 53.11 | 54.04 | 52.82 | 53.89 | 463,438 | +0.96(+1.82%) |
Feb 18, 2021 | 52.98 | 53.31 | 52.87 | 52.93 | 445,342 | -0.10(-0.19%) |
Feb 17, 2021 | 52.72 | 53.68 | 52.71 | 53.02 | 404,302 | -0.04(-0.08%) |
Feb 16, 2021 | 53.41 | 53.47 | 52.40 | 53.07 | 440,523 | -0.15(-0.29%) |
Feb 12, 2021 | 52.94 | 53.95 | 52.94 | 53.22 | 576,805 | +0.08(+0.15%) |
Feb 11, 2021 | 54.42 | 54.50 | 51.53 | 53.14 | 754,795 | -1.60(-2.92%) |
Feb 10, 2021 | 55.09 | 55.53 | 54.52 | 54.74 | 458,008 | +0.58(+1.07%) |
Feb 09, 2021 | 54.04 | 54.61 | 53.72 | 54.16 | 673,082 | +0.18(+0.33%) |
Feb 08, 2021 | 53.69 | 53.98 | 53.34 | 53.98 | 382,256 | +0.59(+1.10%) |
Feb 05, 2021 | 52.44 | 53.47 | 52.13 | 53.39 | 412,804 | +1.30(+2.50%) |
Feb 04, 2021 | 52.35 | 52.61 | 51.48 | 52.09 | 510,915 | -0.12(-0.24%) |
Feb 03, 2021 | 52.31 | 52.44 | 51.61 | 52.21 | 335,871 | -0.21(-0.39%) |
Feb 02, 2021 | 52.29 | 53.42 | 51.69 | 52.42 | 341,255 | +0.44(+0.84%) |
Feb 01, 2021 | 52.38 | 52.38 | 51.07 | 51.98 | 457,022 | +0.29(+0.55%) |
Jan 29, 2021 | 52.24 | 52.42 | 51.38 | 51.69 | 951,410 | -0.54(-1.03%) |
Jan 28, 2021 | 52.04 | 52.40 | 51.65 | 52.23 | 494,243 | +0.68(+1.32%) |
Jan 27, 2021 | 52.72 | 53.03 | 51.48 | 51.55 | 560,236 | -1.97(-3.69%) |
Jan 26, 2021 | 53.27 | 54.05 | 53.25 | 53.52 | 391,077 | -1.13(-2.07%) |
Jan 25, 2021 | 54.16 | 55.08 | 53.94 | 54.66 | 452,740 | +0.61(+1.12%) |
Jan 22, 2021 | 53.97 | 54.33 | 53.28 | 54.05 | 298,989 | -0.32(-0.59%) |
Jan 21, 2021 | 54.85 | 55.16 | 54.15 | 54.37 | 358,184 | -0.62(-1.14%) |
Jan 20, 2021 | 54.13 | 55.08 | 53.79 | 55.00 | 540,943 | +1.34(+2.50%) |
Jan 19, 2021 | 54.19 | 54.28 | 53.35 | 53.66 | 499,144 | +0.08(+0.15%) |
Jan 15, 2021 | 53.41 | 53.91 | 52.72 | 53.58 | 331,251 | -0.25(-0.46%) |
Jan 14, 2021 | 54.37 | 54.48 | 53.61 | 53.83 | 290,007 | -0.38(-0.71%) |
Jan 13, 2021 | 54.86 | 54.86 | 53.43 | 54.21 | 275,589 | -0.79(-1.43%) |
Jan 12, 2021 | 54.78 | 55.27 | 54.20 | 55.00 | 346,673 | +0.35(+0.64%) |
Jan 11, 2021 | 53.52 | 54.94 | 53.52 | 54.65 | 336,055 | +0.70(+1.29%) |
Jan 08, 2021 | 54.95 | 55.10 | 53.11 | 53.95 | 599,098 | -1.03(-1.87%) |
Jan 07, 2021 | 54.80 | 55.26 | 54.46 | 54.98 | 610,211 | +0.34(+0.62%) |
Jan 06, 2021 | 53.55 | 55.25 | 53.51 | 54.64 | 571,596 | +2.06(+3.92%) |
Jan 05, 2021 | 52.17 | 52.94 | 52.17 | 52.58 | 359,230 | +0.45(+0.86%) |
Jan 04, 2021 | 52.86 | 53.16 | 51.64 | 52.13 | 466,287 | -0.76(-1.43%) |
Dec 31, 2020 | 52.89 | 52.89 | 52.89 | 237,920 | -0.20(-0.37%) | |
Dec 30, 2020 | 52.53 | 53.35 | 52.49 | 53.09 | 237,920 | +0.64(+1.23%) |
Dec 29, 2020 | 53.27 | 53.39 | 52.37 | 52.44 | 290,888 | -0.62(-1.18%) |
Dec 28, 2020 | 53.36 | 53.36 | 52.78 | 53.07 | 258,025 | +0.02(+0.03%) |
Dec 24, 2020 | 53.19 | 53.19 | 52.52 | 53.05 | 164,113 | +0.11(+0.20%) |
Dec 23, 2020 | 53.10 | 53.86 | 52.74 | 52.94 | 578,069 | -0.04(-0.07%) |
Dec 22, 2020 | 52.91 | 53.02 | 52.30 | 52.98 | 425,375 | -0.04(-0.08%) |
Dec 21, 2020 | 52.51 | 53.15 | 51.86 | 53.02 | 480,803 | -0.43(-0.80%) |
Dec 18, 2020 | 53.85 | 54.06 | 53.18 | 53.45 | 1,106,898 | -0.05(-0.10%) |
Dec 17, 2020 | 53.59 | 53.77 | 53.26 | 53.51 | 519,428 | -0.02(-0.03%) |
Dec 16, 2020 | 53.89 | 54.15 | 53.27 | 53.52 | 471,514 | -0.17(-0.32%) |
Dec 15, 2020 | 53.74 | 54.27 | 53.36 | 53.69 | 450,791 | +0.30(+0.57%) |
Dec 14, 2020 | 55.31 | 55.46 | 53.38 | 53.39 | 500,825 | -1.29(-2.37%) |
Dec 11, 2020 | 54.75 | 55.36 | 54.39 | 54.69 | 903,464 | -0.37(-0.68%) |
Dec 10, 2020 | 54.69 | 55.37 | 54.55 | 55.06 | 763,116 | -0.05(-0.10%) |
Dec 09, 2020 | 54.25 | 55.18 | 54.19 | 55.11 | 573,754 | +0.86(+1.58%) |
Dec 08, 2020 | 53.27 | 54.30 | 53.27 | 54.26 | 311,480 | +0.50(+0.93%) |
Dec 07, 2020 | 53.80 | 53.92 | 53.31 | 53.76 | 469,020 | +0.03(+0.05%) |
Dec 04, 2020 | 52.62 | 53.74 | 52.62 | 53.73 | 382,222 | +1.37(+2.61%) |
Dec 03, 2020 | 52.36 | 52.68 | 52.00 | 52.36 | 678,672 | +0.14(+0.27%) |
Dec 02, 2020 | 52.38 | 53.00 | 52.06 | 52.22 | 500,932 | -0.34(-0.65%) |