Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.47 | 52.78 | 51.30 | 52.17 | 1,243,600 | +0.32(+0.62%) |
Feb 25, 2021 | 52.91 | 53.21 | 51.20 | 51.85 | 1,424,294 | -1.04(-1.97%) |
Feb 24, 2021 | 53.97 | 54.25 | 52.87 | 52.89 | 2,264,760 | -1.33(-2.45%) |
Feb 23, 2021 | 54.20 | 54.46 | 52.20 | 54.22 | 1,460,886 | -0.27(-0.50%) |
Feb 22, 2021 | 54.09 | 54.98 | 53.83 | 54.49 | 1,300,347 | +0.09(+0.17%) |
Feb 19, 2021 | 54.90 | 55.35 | 54.37 | 54.40 | 1,221,500 | -0.08(-0.15%) |
Feb 18, 2021 | 54.96 | 55.24 | 54.06 | 54.48 | 971,443 | -0.73(-1.32%) |
Feb 17, 2021 | 55.58 | 55.83 | 54.44 | 55.21 | 1,477,492 | -0.41(-0.74%) |
Feb 16, 2021 | 56.10 | 56.50 | 55.52 | 55.62 | 750,184 | -0.60(-1.07%) |
Feb 12, 2021 | 55.62 | 56.59 | 55.35 | 56.22 | 697,200 | +0.57(+1.02%) |
Feb 11, 2021 | 55.95 | 56.10 | 55.43 | 55.65 | 837,480 | +0.16(+0.29%) |
Feb 10, 2021 | 55.87 | 56.19 | 55.00 | 55.49 | 807,637 | -0.31(-0.56%) |
Feb 09, 2021 | 56.23 | 56.30 | 55.39 | 55.80 | 711,686 | -0.46(-0.82%) |
Feb 08, 2021 | 55.64 | 56.56 | 55.41 | 56.26 | 699,656 | +0.93(+1.68%) |
Feb 05, 2021 | 55.28 | 55.50 | 54.84 | 55.33 | 774,900 | +0.43(+0.78%) |
Feb 04, 2021 | 54.25 | 55.32 | 54.11 | 54.90 | 666,085 | +0.87(+1.61%) |
Feb 03, 2021 | 53.79 | 54.23 | 53.01 | 54.03 | 1,464,343 | +0.29(+0.54%) |
Feb 02, 2021 | 54.99 | 55.06 | 53.19 | 53.74 | 2,331,696 | -1.12(-2.04%) |
Feb 01, 2021 | 53.79 | 55.15 | 52.92 | 54.86 | 1,538,959 | +1.47(+2.75%) |
Jan 29, 2021 | 53.63 | 54.89 | 52.98 | 53.39 | 2,591,200 | -0.68(-1.26%) |
Jan 28, 2021 | 56.02 | 56.10 | 53.35 | 54.07 | 2,728,645 | -2.44(-4.32%) |
Jan 27, 2021 | 54.64 | 56.99 | 53.85 | 56.51 | 2,040,390 | +1.39(+2.52%) |
Jan 26, 2021 | 54.98 | 55.45 | 54.38 | 55.12 | 1,095,231 | +0.12(+0.22%) |
Jan 25, 2021 | 55.22 | 56.32 | 54.59 | 55.00 | 1,138,072 | -0.03(-0.05%) |
Jan 22, 2021 | 54.16 | 55.39 | 54.15 | 55.03 | 1,217,100 | +0.43(+0.79%) |
Jan 21, 2021 | 54.95 | 54.98 | 53.78 | 54.60 | 1,764,894 | +1.76(+3.33%) |
Jan 20, 2021 | 53.03 | 53.21 | 52.13 | 52.84 | 1,072,471 | +0.22(+0.42%) |
Jan 19, 2021 | 53.45 | 53.71 | 52.52 | 52.62 | 1,203,177 | -0.69(-1.29%) |
Jan 15, 2021 | 54.37 | 54.62 | 53.31 | 53.31 | 1,079,600 | -1.15(-2.11%) |
Jan 14, 2021 | 53.60 | 54.77 | 53.40 | 54.46 | 1,189,964 | +1.26(+2.37%) |
Jan 13, 2021 | 54.86 | 55.32 | 53.13 | 53.20 | 1,352,902 | -1.00(-1.85%) |
Jan 12, 2021 | 52.72 | 54.28 | 52.70 | 54.20 | 1,087,205 | +1.41(+2.67%) |
Jan 11, 2021 | 52.24 | 53.79 | 52.09 | 52.79 | 1,526,786 | -0.14(-0.26%) |
Jan 08, 2021 | 52.84 | 53.44 | 52.54 | 52.93 | 1,145,700 | +0.54(+1.03%) |
Jan 07, 2021 | 51.79 | 52.45 | 51.60 | 52.39 | 1,264,801 | +0.94(+1.83%) |
Jan 06, 2021 | 51.13 | 52.09 | 51.06 | 51.45 | 2,259,305 | +0.24(+0.47%) |
Jan 05, 2021 | 51.08 | 51.72 | 50.84 | 51.21 | 1,627,282 | +0.03(+0.06%) |
Jan 04, 2021 | 52.94 | 53.05 | 51.12 | 51.18 | 2,437,045 | -1.67(-3.16%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 1,002,820 | +0.36(+0.69%) | |
Dec 30, 2020 | 52.55 | 52.92 | 52.06 | 52.49 | 1,002,820 | +0.18(+0.34%) |
Dec 29, 2020 | 53.51 | 53.59 | 52.02 | 52.31 | 1,851,472 | -1.16(-2.17%) |
Dec 28, 2020 | 53.76 | 54.05 | 53.29 | 53.47 | 1,706,245 | +0.22(+0.41%) |
Dec 24, 2020 | 52.76 | 53.30 | 52.52 | 53.25 | 753,200 | +0.75(+1.43%) |
Dec 23, 2020 | 51.93 | 52.83 | 51.85 | 52.50 | 1,110,301 | +0.31(+0.59%) |
Dec 22, 2020 | 51.11 | 52.43 | 51.11 | 52.19 | 1,422,040 | +0.80(+1.56%) |
Dec 21, 2020 | 50.29 | 51.57 | 50.29 | 51.39 | 2,014,124 | +0.03(+0.06%) |
Dec 18, 2020 | 49.15 | 51.43 | 49.07 | 51.36 | 5,209,700 | +2.29(+4.67%) |
Dec 17, 2020 | 48.36 | 49.18 | 48.21 | 49.07 | 1,720,501 | +0.63(+1.30%) |
Dec 16, 2020 | 48.41 | 49.14 | 48.02 | 48.44 | 2,291,810 | -0.11(-0.23%) |
Dec 15, 2020 | 48.40 | 49.25 | 48.02 | 48.55 | 2,352,144 | +0.72(+1.51%) |
Dec 14, 2020 | 48.10 | 48.30 | 47.46 | 47.83 | 2,147,292 | +0.02(+0.04%) |
Dec 11, 2020 | 45.67 | 48.17 | 45.63 | 47.81 | 2,940,300 | +1.71(+3.71%) |
Dec 10, 2020 | 46.04 | 46.69 | 43.63 | 46.10 | 5,758,154 | -1.08(-2.29%) |
Dec 09, 2020 | 48.44 | 48.61 | 46.56 | 47.18 | 3,505,907 | -1.11(-2.30%) |
Dec 08, 2020 | 47.99 | 48.53 | 47.69 | 48.29 | 1,882,316 | -0.18(-0.37%) |
Dec 07, 2020 | 47.00 | 48.56 | 46.93 | 48.47 | 1,904,773 | +1.49(+3.17%) |
Dec 04, 2020 | 46.52 | 47.12 | 46.45 | 46.98 | 1,729,500 | +0.48(+1.03%) |
Dec 03, 2020 | 45.61 | 46.63 | 45.12 | 46.50 | 1,710,788 | +0.83(+1.82%) |
Dec 02, 2020 | 45.19 | 45.69 | 45.00 | 45.67 | 1,361,958 | +0.23(+0.51%) |