Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.91 | 58.95 | 57.54 | 57.98 | 3,805,104 | -0.31(-0.53%) |
Feb 25, 2021 | 58.60 | 59.04 | 57.55 | 58.29 | 3,967,541 | -0.16(-0.28%) |
Feb 24, 2021 | 58.13 | 58.83 | 57.46 | 58.45 | 1,993,092 | +0.20(+0.35%) |
Feb 23, 2021 | 59.42 | 59.42 | 57.64 | 58.25 | 4,165,619 | -1.34(-2.24%) |
Feb 22, 2021 | 60.64 | 60.77 | 58.82 | 59.59 | 3,126,619 | -1.03(-1.69%) |
Feb 19, 2021 | 61.76 | 62.19 | 60.54 | 60.61 | 2,398,161 | -0.72(-1.17%) |
Feb 18, 2021 | 61.19 | 61.92 | 60.53 | 61.33 | 2,322,336 | -0.85(-1.37%) |
Feb 17, 2021 | 62.08 | 62.63 | 61.54 | 62.18 | 2,908,398 | -0.16(-0.26%) |
Feb 16, 2021 | 60.48 | 62.62 | 60.48 | 62.35 | 3,025,093 | +1.71(+2.81%) |
Feb 12, 2021 | 59.72 | 60.84 | 59.59 | 60.64 | 852,711 | +0.81(+1.36%) |
Feb 11, 2021 | 58.94 | 60.03 | 58.72 | 59.83 | 1,468,642 | +1.21(+2.07%) |
Feb 10, 2021 | 59.64 | 60.55 | 58.42 | 58.62 | 2,930,630 | -0.54(-0.92%) |
Feb 09, 2021 | 58.06 | 60.53 | 57.75 | 59.16 | 3,094,287 | +1.36(+2.35%) |
Feb 08, 2021 | 55.93 | 57.86 | 55.37 | 57.81 | 3,003,961 | +2.20(+3.96%) |
Feb 05, 2021 | 54.82 | 56.11 | 54.71 | 55.61 | 2,618,099 | +1.37(+2.52%) |
Feb 04, 2021 | 54.26 | 54.91 | 53.32 | 54.24 | 3,292,635 | -1.26(-2.27%) |
Feb 03, 2021 | 56.69 | 58.12 | 55.34 | 55.50 | 2,544,602 | -1.18(-2.09%) |
Feb 02, 2021 | 56.80 | 57.80 | 56.37 | 56.68 | 1,642,971 | +0.70(+1.25%) |
Feb 01, 2021 | 55.52 | 56.24 | 55.31 | 55.98 | 1,463,763 | +1.04(+1.89%) |
Jan 29, 2021 | 55.19 | 55.66 | 54.75 | 54.95 | 1,572,387 | -0.30(-0.54%) |
Jan 28, 2021 | 56.20 | 56.20 | 54.61 | 55.25 | 1,440,001 | -1.02(-1.81%) |
Jan 27, 2021 | 57.29 | 57.61 | 55.86 | 56.26 | 1,527,309 | -1.23(-2.14%) |
Jan 26, 2021 | 56.54 | 57.58 | 55.87 | 57.50 | 1,113,264 | +0.94(+1.66%) |
Jan 25, 2021 | 57.25 | 57.99 | 56.56 | 56.56 | 1,486,416 | -0.34(-0.60%) |
Jan 22, 2021 | 57.27 | 57.27 | 56.30 | 56.89 | 1,966,851 | -0.57(-0.99%) |
Jan 21, 2021 | 57.10 | 57.81 | 56.51 | 57.47 | 1,232,776 | +0.26(+0.46%) |
Jan 20, 2021 | 57.71 | 58.00 | 56.90 | 57.20 | 2,161,489 | -0.24(-0.42%) |
Jan 19, 2021 | 56.20 | 58.12 | 56.09 | 57.45 | 2,485,287 | +2.06(+3.73%) |
Jan 15, 2021 | 55.59 | 55.75 | 55.00 | 55.38 | 1,324,789 | -0.32(-0.57%) |
Jan 14, 2021 | 56.91 | 56.99 | 55.65 | 55.70 | 1,297,343 | -0.89(-1.58%) |
Jan 13, 2021 | 55.99 | 56.70 | 55.63 | 56.59 | 1,810,788 | +0.21(+0.38%) |
Jan 12, 2021 | 58.08 | 58.14 | 55.85 | 56.38 | 1,833,912 | -1.54(-2.66%) |
Jan 11, 2021 | 57.97 | 59.28 | 57.62 | 57.92 | 1,977,811 | -0.09(-0.15%) |
Jan 08, 2021 | 56.62 | 58.04 | 56.62 | 58.01 | 1,710,274 | +1.75(+3.12%) |
Jan 07, 2021 | 55.97 | 56.50 | 55.09 | 56.25 | 2,065,880 | +0.04(+0.07%) |
Jan 06, 2021 | 56.57 | 57.28 | 55.93 | 56.22 | 1,462,555 | -0.18(-0.33%) |
Jan 05, 2021 | 55.66 | 56.55 | 55.64 | 56.40 | 1,325,357 | +1.12(+2.03%) |
Jan 04, 2021 | 55.72 | 56.68 | 54.83 | 55.28 | 2,306,757 | -0.04(-0.07%) |
Dec 31, 2020 | 55.31 | 55.31 | 55.31 | 890,839 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.72 | 56.17 | 55.30 | 55.34 | 890,839 | +0.27(+0.49%) |
Dec 29, 2020 | 55.63 | 55.91 | 54.90 | 55.07 | 943,028 | -0.27(-0.49%) |
Dec 28, 2020 | 55.80 | 55.86 | 54.93 | 55.34 | 860,804 | -0.57(-1.02%) |
Dec 24, 2020 | 55.88 | 55.99 | 55.48 | 55.92 | 272,161 | +0.16(+0.28%) |
Dec 23, 2020 | 55.77 | 56.20 | 55.49 | 55.76 | 848,223 | +0.33(+0.59%) |
Dec 22, 2020 | 55.61 | 55.69 | 54.62 | 55.43 | 1,571,576 | -0.39(-0.69%) |
Dec 21, 2020 | 55.59 | 56.12 | 55.40 | 55.82 | 1,210,356 | -0.61(-1.08%) |
Dec 18, 2020 | 56.58 | 56.94 | 55.89 | 56.43 | 2,146,022 | -0.05(-0.09%) |
Dec 17, 2020 | 56.57 | 56.94 | 55.87 | 56.48 | 2,676,220 | +0.46(+0.81%) |
Dec 16, 2020 | 55.89 | 56.56 | 55.59 | 56.02 | 1,839,370 | +0.34(+0.61%) |
Dec 15, 2020 | 55.57 | 55.87 | 54.60 | 55.68 | 1,472,110 | +0.70(+1.27%) |
Dec 14, 2020 | 55.24 | 55.51 | 54.81 | 54.99 | 1,694,435 | -0.04(-0.07%) |
Dec 11, 2020 | 54.71 | 55.55 | 54.57 | 55.02 | 1,348,217 | -0.55(-0.99%) |
Dec 10, 2020 | 55.17 | 56.18 | 55.06 | 55.58 | 1,780,009 | +0.58(+1.06%) |
Dec 09, 2020 | 55.35 | 55.44 | 54.65 | 55.00 | 1,584,807 | -0.44(-0.79%) |
Dec 08, 2020 | 55.12 | 55.46 | 54.84 | 55.43 | 1,424,632 | +0.10(+0.18%) |
Dec 07, 2020 | 55.45 | 56.14 | 55.01 | 55.33 | 2,815,183 | +0.34(+0.62%) |
Dec 04, 2020 | 55.62 | 55.94 | 54.54 | 55.00 | 2,844,539 | -0.05(-0.09%) |
Dec 03, 2020 | 55.48 | 56.00 | 54.84 | 55.04 | 2,363,964 | +0.18(+0.34%) |
Dec 02, 2020 | 56.05 | 56.20 | 54.51 | 54.86 | 2,681,094 | -1.50(-2.66%) |