Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.28 | 54.59 | 53.25 | 53.41 | 9,521,197 | -0.36(-0.67%) |
Feb 25, 2021 | 56.06 | 56.60 | 53.65 | 53.77 | 8,335,748 | -2.26(-4.04%) |
Feb 24, 2021 | 57.56 | 57.61 | 55.52 | 56.04 | 8,524,413 | -1.88(-3.24%) |
Feb 23, 2021 | 57.27 | 58.26 | 56.45 | 57.92 | 6,173,201 | -0.18(-0.31%) |
Feb 22, 2021 | 58.61 | 58.78 | 57.53 | 58.10 | 5,560,292 | -0.40(-0.68%) |
Feb 19, 2021 | 59.63 | 59.79 | 58.38 | 58.49 | 5,788,211 | -0.77(-1.31%) |
Feb 18, 2021 | 59.17 | 59.79 | 58.72 | 59.27 | 6,318,069 | -0.24(-0.40%) |
Feb 17, 2021 | 59.06 | 59.68 | 58.56 | 59.50 | 4,427,872 | +0.17(+0.29%) |
Feb 16, 2021 | 60.38 | 60.40 | 59.28 | 59.33 | 5,887,575 | -0.13(-0.22%) |
Feb 12, 2021 | 58.56 | 59.63 | 58.45 | 59.46 | 5,956,903 | +0.66(+1.12%) |
Feb 11, 2021 | 59.08 | 59.44 | 58.20 | 58.80 | 3,876,844 | -0.01(-0.02%) |
Feb 10, 2021 | 59.03 | 59.66 | 58.28 | 58.81 | 4,735,143 | +0.09(+0.14%) |
Feb 09, 2021 | 60.28 | 60.31 | 58.62 | 58.73 | 5,335,476 | -1.52(-2.52%) |
Feb 08, 2021 | 59.08 | 60.46 | 59.04 | 60.25 | 10,369,957 | +1.52(+2.59%) |
Feb 05, 2021 | 57.72 | 59.28 | 56.85 | 58.73 | 13,469,657 | +1.05(+1.82%) |
Feb 04, 2021 | 60.36 | 61.20 | 57.26 | 57.68 | 31,152,864 | +2.91(+5.31%) |
Feb 03, 2021 | 54.83 | 55.49 | 54.42 | 54.77 | 11,091,311 | +0.67(+1.24%) |
Feb 02, 2021 | 55.22 | 55.47 | 53.89 | 54.10 | 9,087,026 | -1.08(-1.95%) |
Feb 01, 2021 | 53.63 | 55.40 | 53.46 | 55.18 | 7,867,898 | +1.85(+3.47%) |
Jan 29, 2021 | 53.06 | 54.34 | 52.20 | 53.33 | 11,574,515 | +0.07(+0.12%) |
Jan 28, 2021 | 54.74 | 55.55 | 52.79 | 53.26 | 12,375,468 | -1.80(-3.27%) |
Jan 27, 2021 | 55.34 | 57.14 | 54.78 | 55.07 | 11,277,281 | -0.77(-1.39%) |
Jan 26, 2021 | 53.88 | 55.97 | 53.76 | 55.84 | 8,892,526 | +1.81(+3.35%) |
Jan 25, 2021 | 53.79 | 55.09 | 53.62 | 54.03 | 10,402,482 | +0.75(+1.40%) |
Jan 22, 2021 | 53.04 | 53.39 | 52.51 | 53.28 | 3,514,887 | +0.06(+0.11%) |
Jan 21, 2021 | 53.13 | 53.29 | 52.21 | 53.23 | 5,579,765 | +0.22(+0.41%) |
Jan 20, 2021 | 54.08 | 54.30 | 52.96 | 53.01 | 5,083,846 | -0.76(-1.42%) |
Jan 19, 2021 | 52.42 | 53.98 | 52.32 | 53.77 | 9,475,127 | +1.47(+2.82%) |
Jan 15, 2021 | 52.18 | 52.58 | 51.25 | 52.30 | 10,289,611 | +0.14(+0.27%) |
Jan 14, 2021 | 52.69 | 52.69 | 51.89 | 52.16 | 7,351,204 | -0.42(-0.79%) |
Jan 13, 2021 | 52.64 | 53.20 | 52.24 | 52.58 | 8,672,652 | -0.31(-0.59%) |
Jan 12, 2021 | 50.94 | 53.52 | 50.85 | 52.89 | 12,530,011 | +1.99(+3.91%) |
Jan 11, 2021 | 51.13 | 51.35 | 50.46 | 50.90 | 7,370,863 | -0.52(-1.01%) |
Jan 08, 2021 | 50.37 | 51.48 | 50.23 | 51.41 | 6,674,165 | +1.34(+2.68%) |
Jan 07, 2021 | 50.41 | 51.18 | 50.03 | 50.07 | 7,786,934 | -0.15(-0.30%) |
Jan 06, 2021 | 48.60 | 51.23 | 48.51 | 50.23 | 10,501,385 | +1.12(+2.29%) |
Jan 05, 2021 | 48.46 | 49.34 | 48.19 | 49.10 | 10,596,196 | +0.50(+1.03%) |
Jan 04, 2021 | 47.64 | 48.98 | 47.61 | 48.60 | 8,310,173 | +1.18(+2.49%) |
Dec 31, 2020 | 47.42 | 47.42 | 47.42 | 9,130,803 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.14 | 48.61 | 47.63 | 47.71 | 9,130,803 | -0.29(-0.61%) |
Dec 29, 2020 | 47.80 | 48.23 | 47.47 | 48.00 | 5,082,134 | +0.59(+1.23%) |
Dec 28, 2020 | 47.66 | 47.71 | 47.12 | 47.41 | 6,555,835 | +0.11(+0.24%) |
Dec 24, 2020 | 48.35 | 48.36 | 47.13 | 47.30 | 2,880,595 | -0.95(-1.98%) |
Dec 23, 2020 | 49.07 | 49.07 | 48.25 | 48.25 | 5,021,930 | -0.46(-0.95%) |
Dec 22, 2020 | 48.80 | 49.09 | 48.21 | 48.72 | 6,586,529 | +0.05(+0.10%) |
Dec 21, 2020 | 49.66 | 49.72 | 48.29 | 48.67 | 6,444,363 | -1.41(-2.81%) |
Dec 18, 2020 | 50.11 | 50.26 | 49.45 | 50.07 | 11,595,602 | +0.01(+0.02%) |
Dec 17, 2020 | 50.61 | 50.92 | 49.49 | 50.06 | 6,564,327 | -0.57(-1.12%) |
Dec 16, 2020 | 49.22 | 51.80 | 49.22 | 50.63 | 13,612,028 | +1.48(+3.01%) |
Dec 15, 2020 | 47.15 | 49.17 | 46.89 | 49.15 | 8,239,785 | +2.37(+5.06%) |
Dec 14, 2020 | 46.46 | 47.66 | 46.46 | 46.78 | 9,671,001 | +0.42(+0.90%) |
Dec 11, 2020 | 46.66 | 46.82 | 45.93 | 46.37 | 4,820,877 | -0.44(-0.95%) |
Dec 10, 2020 | 46.62 | 47.04 | 46.18 | 46.81 | 4,592,524 | +0.09(+0.20%) |
Dec 09, 2020 | 47.15 | 47.36 | 46.45 | 46.71 | 7,196,607 | -0.37(-0.78%) |
Dec 08, 2020 | 47.10 | 47.40 | 46.51 | 47.08 | 7,509,634 | -0.13(-0.28%) |
Dec 07, 2020 | 48.05 | 48.14 | 47.10 | 47.21 | 5,435,921 | -0.89(-1.84%) |
Dec 04, 2020 | 47.21 | 48.31 | 46.85 | 48.10 | 5,076,671 | +0.64(+1.35%) |
Dec 03, 2020 | 48.37 | 48.41 | 47.29 | 47.46 | 5,672,423 | -1.00(-2.06%) |
Dec 02, 2020 | 47.68 | 48.64 | 47.53 | 48.46 | 9,833,886 | +0.78(+1.64%) |