Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.36 | 51.55 | 51.33 | 51.55 | 3,401,099 | +0.36(+0.70%) |
Feb 25, 2021 | 51.40 | 51.40 | 51.14 | 51.19 | 6,626,888 | -0.42(-0.81%) |
Feb 24, 2021 | 51.51 | 51.61 | 51.49 | 51.61 | 3,212,386 | -0.06(-0.12%) |
Feb 23, 2021 | 51.63 | 51.68 | 51.57 | 51.68 | 4,792,269 | -0.04(-0.07%) |
Feb 22, 2021 | 51.72 | 51.81 | 51.68 | 51.71 | 4,635,415 | -0.03(-0.05%) |
Feb 19, 2021 | 51.78 | 51.80 | 51.72 | 51.74 | 4,336,021 | -0.14(-0.26%) |
Feb 18, 2021 | 51.88 | 51.89 | 51.85 | 51.87 | 2,966,971 | -0.06(-0.12%) |
Feb 17, 2021 | 51.90 | 51.95 | 51.89 | 51.94 | 3,742,350 | +0.05(+0.10%) |
Feb 16, 2021 | 51.96 | 51.98 | 51.88 | 51.88 | 7,274,017 | -0.28(-0.54%) |
Feb 12, 2021 | 52.19 | 52.19 | 52.14 | 52.16 | 8,411,750 | -0.15(-0.29%) |
Feb 11, 2021 | 52.34 | 52.34 | 52.31 | 52.32 | 4,845,289 | +0.05(+0.09%) |
Feb 10, 2021 | 52.27 | 52.29 | 52.26 | 52.27 | 2,868,233 | -0.04(-0.07%) |
Feb 09, 2021 | 52.27 | 52.32 | 52.26 | 52.31 | 2,770,049 | +0.02(+0.03%) |
Feb 08, 2021 | 52.24 | 52.30 | 52.23 | 52.29 | 3,908,853 | -0.02(-0.04%) |
Feb 05, 2021 | 52.30 | 52.34 | 52.30 | 52.31 | 3,247,718 | -0.03(-0.06%) |
Feb 04, 2021 | 52.32 | 52.34 | 52.32 | 52.34 | 3,786,400 | -0.01(-0.03%) |
Feb 03, 2021 | 52.38 | 52.39 | 52.35 | 52.36 | 3,211,192 | -0.07(-0.13%) |
Feb 02, 2021 | 52.42 | 52.42 | 52.40 | 52.42 | 2,994,834 | -0.04(-0.08%) |
Feb 01, 2021 | 52.42 | 52.47 | 52.41 | 52.46 | 2,822,068 | +0.05(+0.09%) |
Jan 29, 2021 | 52.39 | 52.45 | 52.38 | 52.42 | 4,427,727 | -0.09(-0.17%) |
Jan 28, 2021 | 52.53 | 52.54 | 52.49 | 52.51 | 2,673,686 | -0.03(-0.05%) |
Jan 27, 2021 | 52.55 | 52.59 | 52.52 | 52.54 | 5,672,730 | -0.01(-0.02%) |
Jan 26, 2021 | 52.56 | 52.58 | 52.54 | 52.55 | 5,268,489 | -0.04(-0.07%) |
Jan 25, 2021 | 52.54 | 52.60 | 52.53 | 52.58 | 5,965,688 | +0.13(+0.24%) |
Jan 22, 2021 | 52.45 | 52.46 | 52.42 | 52.46 | 3,309,502 | +0.03(+0.05%) |
Jan 21, 2021 | 52.48 | 52.49 | 52.43 | 52.43 | 2,874,608 | -0.14(-0.27%) |
Jan 20, 2021 | 52.57 | 52.58 | 52.56 | 52.57 | 3,067,084 | +0.01(+0.02%) |
Jan 19, 2021 | 52.54 | 52.57 | 52.51 | 52.56 | 5,482,898 | +0.00(+0.01%) |
Jan 15, 2021 | 52.56 | 52.57 | 52.55 | 52.56 | 3,224,261 | -0.01(-0.03%) |
Jan 14, 2021 | 52.58 | 52.62 | 52.56 | 52.57 | 3,254,444 | -0.08(-0.15%) |
Jan 13, 2021 | 52.57 | 52.67 | 52.55 | 52.65 | 10,205,111 | +0.21(+0.40%) |
Jan 12, 2021 | 52.45 | 52.45 | 52.38 | 52.45 | 3,582,901 | -0.05(-0.10%) |
Jan 11, 2021 | 52.55 | 52.55 | 52.49 | 52.50 | 2,955,201 | -0.11(-0.21%) |
Jan 08, 2021 | 52.65 | 52.66 | 52.59 | 52.61 | 4,041,481 | -0.04(-0.07%) |
Jan 07, 2021 | 52.64 | 52.65 | 52.60 | 52.64 | 2,386,973 | +0.01(+0.02%) |
Jan 06, 2021 | 52.66 | 52.66 | 52.59 | 52.64 | 3,748,167 | -0.07(-0.14%) |
Jan 05, 2021 | 52.78 | 52.78 | 52.69 | 52.71 | 3,013,328 | -0.05(-0.10%) |
Jan 04, 2021 | 52.70 | 52.77 | 52.69 | 52.76 | 4,502,028 | +0.01(+0.02%) |
Dec 31, 2020 | 52.75 | 52.75 | 52.75 | 2,723,712 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.72 | 52.73 | 52.70 | 52.73 | 2,723,712 | +0.01(+0.02%) |
Dec 29, 2020 | 52.69 | 52.73 | 52.68 | 52.73 | 2,696,996 | +0.02(+0.03%) |
Dec 28, 2020 | 52.65 | 52.71 | 52.64 | 52.71 | 3,171,935 | +0.04(+0.07%) |
Dec 24, 2020 | 52.63 | 52.67 | 52.62 | 52.67 | 2,099,377 | +0.08(+0.15%) |
Dec 23, 2020 | 52.61 | 52.61 | 52.54 | 52.59 | 2,690,417 | -0.13(-0.25%) |
Dec 22, 2020 | 52.68 | 52.72 | 52.68 | 52.72 | 3,033,531 | +0.05(+0.09%) |
Dec 21, 2020 | 52.69 | 52.69 | 52.65 | 52.67 | 2,975,209 | +0.04(+0.08%) |
Dec 18, 2020 | 52.64 | 52.66 | 52.61 | 52.63 | 2,551,562 | -0.04(-0.07%) |
Dec 17, 2020 | 52.70 | 52.72 | 52.63 | 52.67 | 2,733,638 | +0.04(+0.07%) |
Dec 16, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 3,118,370 | -0.10(-0.19%) |
Dec 15, 2020 | 52.74 | 52.75 | 52.69 | 52.73 | 3,074,768 | +0.01(+0.02%) |
Dec 14, 2020 | 52.68 | 52.73 | 52.67 | 52.72 | 3,600,194 | -0.09(-0.17%) |
Dec 11, 2020 | 52.80 | 52.83 | 52.79 | 52.81 | 2,227,166 | +0.08(+0.15%) |
Dec 10, 2020 | 52.66 | 52.73 | 52.64 | 52.73 | 2,163,849 | +0.11(+0.21%) |
Dec 09, 2020 | 52.63 | 52.64 | 52.58 | 52.62 | 3,245,083 | -0.02(-0.04%) |
Dec 08, 2020 | 52.58 | 52.66 | 52.57 | 52.64 | 2,276,745 | +0.07(+0.13%) |
Dec 07, 2020 | 52.53 | 52.59 | 52.52 | 52.58 | 2,834,894 | +0.09(+0.17%) |
Dec 04, 2020 | 52.48 | 52.49 | 52.44 | 52.49 | 4,744,798 | -0.04(-0.07%) |
Dec 03, 2020 | 52.47 | 52.52 | 52.46 | 52.52 | 2,709,523 | +0.13(+0.24%) |
Dec 02, 2020 | 52.39 | 52.40 | 52.35 | 52.40 | 2,975,551 | +0.01(+0.02%) |