Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.79 | 56.79 | 56.18 | 56.27 | 1,204,200 | -0.83(-1.45%) |
Feb 25, 2021 | 58.08 | 58.17 | 56.88 | 57.10 | 40,724 | -0.91(-1.57%) |
Feb 24, 2021 | 57.44 | 58.02 | 57.36 | 58.01 | 21,105 | +0.21(+0.36%) |
Feb 23, 2021 | 57.66 | 57.91 | 57.25 | 57.80 | 22,101 | +0.04(+0.07%) |
Feb 22, 2021 | 57.69 | 58.08 | 57.69 | 57.76 | 23,455 | -0.13(-0.22%) |
Feb 19, 2021 | 57.95 | 58.11 | 57.83 | 57.89 | 51,100 | +0.22(+0.38%) |
Feb 18, 2021 | 57.58 | 57.73 | 57.36 | 57.67 | 49,441 | -0.36(-0.62%) |
Feb 17, 2021 | 57.97 | 58.07 | 57.83 | 58.03 | 177,826 | -0.32(-0.55%) |
Feb 16, 2021 | 58.38 | 58.47 | 58.25 | 58.35 | 507,085 | +0.45(+0.78%) |
Feb 12, 2021 | 57.42 | 57.91 | 57.38 | 57.90 | 41,400 | +0.36(+0.63%) |
Feb 11, 2021 | 57.52 | 57.54 | 57.28 | 57.54 | 31,686 | +0.38(+0.66%) |
Feb 10, 2021 | 57.53 | 57.58 | 57.00 | 57.16 | 87,113 | -0.11(-0.19%) |
Feb 09, 2021 | 57.12 | 57.35 | 57.05 | 57.27 | 45,582 | +0.23(+0.40%) |
Feb 08, 2021 | 57.06 | 57.14 | 56.92 | 57.04 | 163,078 | +0.45(+0.79%) |
Feb 05, 2021 | 56.55 | 56.59 | 56.46 | 56.59 | 65,500 | +0.38(+0.68%) |
Feb 04, 2021 | 55.99 | 56.21 | 55.95 | 56.21 | 16,758 | +0.02(+0.04%) |
Feb 03, 2021 | 56.06 | 56.19 | 55.99 | 56.19 | 45,804 | +0.19(+0.34%) |
Feb 02, 2021 | 55.80 | 56.01 | 55.66 | 56.00 | 34,358 | +0.52(+0.93%) |
Feb 01, 2021 | 55.44 | 55.48 | 55.22 | 55.48 | 29,086 | +0.66(+1.21%) |
Jan 29, 2021 | 55.33 | 55.34 | 54.60 | 54.82 | 655,600 | -1.17(-2.09%) |
Jan 28, 2021 | 55.77 | 56.27 | 55.72 | 55.99 | 41,324 | +0.42(+0.76%) |
Jan 27, 2021 | 55.86 | 56.10 | 55.42 | 55.57 | 39,145 | -1.31(-2.31%) |
Jan 26, 2021 | 56.93 | 56.93 | 56.84 | 56.88 | 17,639 | +0.10(+0.17%) |
Jan 25, 2021 | 56.48 | 56.78 | 56.22 | 56.78 | 23,423 | -0.15(-0.27%) |
Jan 22, 2021 | 56.67 | 56.95 | 56.65 | 56.93 | 14,700 | -0.23(-0.40%) |
Jan 21, 2021 | 57.18 | 57.21 | 56.81 | 57.16 | 806,141 | +0.09(+0.16%) |
Jan 20, 2021 | 56.79 | 57.07 | 56.72 | 57.07 | 112,390 | +0.35(+0.61%) |
Jan 19, 2021 | 56.77 | 56.78 | 56.49 | 56.72 | 57,668 | +0.40(+0.72%) |
Jan 15, 2021 | 56.50 | 56.55 | 56.04 | 56.32 | 18,100 | -0.83(-1.46%) |
Jan 14, 2021 | 56.97 | 57.31 | 56.97 | 57.15 | 21,291 | +0.40(+0.70%) |
Jan 13, 2021 | 56.77 | 56.89 | 56.73 | 56.76 | 207,863 | -0.07(-0.13%) |
Jan 12, 2021 | 56.62 | 56.84 | 56.53 | 56.83 | 469,322 | +0.24(+0.42%) |
Jan 11, 2021 | 56.36 | 56.68 | 56.36 | 56.59 | 19,104 | -0.73(-1.27%) |
Jan 08, 2021 | 57.25 | 57.37 | 56.86 | 57.32 | 24,100 | +0.45(+0.79%) |
Jan 07, 2021 | 56.79 | 56.89 | 56.76 | 56.87 | 54,670 | +0.02(+0.04%) |
Jan 06, 2021 | 56.33 | 57.08 | 56.33 | 56.85 | 18,467 | +0.71(+1.26%) |
Jan 05, 2021 | 55.81 | 56.26 | 55.81 | 56.14 | 35,022 | +0.61(+1.11%) |
Jan 04, 2021 | 56.44 | 56.44 | 55.52 | 55.53 | 73,146 | +0.24(+0.43%) |
Dec 31, 2020 | 55.29 | 55.29 | 55.29 | 21,125 | -0.52(-0.93%) | |
Dec 30, 2020 | 56.01 | 56.14 | 55.81 | 55.81 | 21,125 | +0.09(+0.17%) |
Dec 29, 2020 | 55.98 | 56.05 | 55.68 | 55.72 | 42,371 | +0.41(+0.73%) |
Dec 28, 2020 | 55.54 | 55.54 | 55.31 | 55.31 | 14,491 | +0.40(+0.72%) |
Dec 24, 2020 | 54.92 | 54.93 | 54.79 | 54.92 | 12,400 | +0.01(+0.01%) |
Dec 23, 2020 | 54.77 | 54.95 | 54.77 | 54.91 | 15,781 | +0.61(+1.13%) |
Dec 22, 2020 | 54.34 | 54.34 | 54.18 | 54.30 | 263,125 | -0.36(-0.66%) |
Dec 21, 2020 | 54.04 | 54.70 | 54.04 | 54.66 | 19,983 | -0.75(-1.36%) |
Dec 18, 2020 | 55.65 | 55.65 | 55.32 | 55.41 | 21,600 | -0.23(-0.41%) |
Dec 17, 2020 | 55.78 | 55.78 | 55.64 | 55.64 | 582,334 | +0.40(+0.73%) |
Dec 16, 2020 | 55.22 | 55.30 | 54.98 | 55.24 | 121,853 | +0.17(+0.31%) |
Dec 15, 2020 | 54.73 | 55.07 | 54.71 | 55.07 | 1,510,475 | +0.56(+1.02%) |
Dec 14, 2020 | 54.89 | 54.90 | 54.49 | 54.51 | 11,003 | +0.11(+0.20%) |
Dec 11, 2020 | 54.35 | 54.40 | 54.18 | 54.40 | 10,900 | -0.26(-0.48%) |
Dec 10, 2020 | 54.33 | 54.70 | 54.33 | 54.66 | 9,750 | +0.05(+0.09%) |
Dec 09, 2020 | 54.85 | 54.85 | 54.32 | 54.61 | 3,281,558 | +0.12(+0.22%) |
Dec 08, 2020 | 54.21 | 54.49 | 54.20 | 54.49 | 19,655 | +0.16(+0.29%) |
Dec 07, 2020 | 54.41 | 54.42 | 54.29 | 54.34 | 11,387 | -0.35(-0.64%) |
Dec 04, 2020 | 54.67 | 54.82 | 54.67 | 54.69 | 26,300 | +0.37(+0.67%) |
Dec 03, 2020 | 54.45 | 54.45 | 54.32 | 54.32 | 8,041 | +0.12(+0.23%) |
Dec 02, 2020 | 53.96 | 54.27 | 53.92 | 54.20 | 33,589 | +0.01(+0.01%) |