Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.53 | 51.53 | 50.76 | 50.76 | 7,836,484 | -0.58(-1.13%) |
Feb 25, 2021 | 51.76 | 52.08 | 51.20 | 51.34 | 8,956,303 | -0.54(-1.04%) |
Feb 24, 2021 | 51.79 | 52.05 | 51.66 | 51.88 | 3,452,937 | -0.01(-0.02%) |
Feb 23, 2021 | 51.90 | 52.10 | 51.56 | 51.89 | 4,469,914 | -0.07(-0.14%) |
Feb 22, 2021 | 52.02 | 52.06 | 51.74 | 51.97 | 2,341,401 | -0.24(-0.46%) |
Feb 19, 2021 | 52.84 | 52.88 | 52.18 | 52.21 | 2,665,181 | -0.59(-1.11%) |
Feb 18, 2021 | 52.49 | 52.89 | 52.44 | 52.79 | 2,797,905 | +0.02(+0.04%) |
Feb 17, 2021 | 52.34 | 52.78 | 52.29 | 52.78 | 3,964,745 | +0.36(+0.69%) |
Feb 16, 2021 | 52.88 | 52.91 | 52.39 | 52.41 | 2,259,353 | -0.48(-0.90%) |
Feb 12, 2021 | 52.56 | 52.90 | 52.55 | 52.89 | 2,083,283 | +0.25(+0.48%) |
Feb 11, 2021 | 52.90 | 52.92 | 52.46 | 52.64 | 2,025,105 | -0.20(-0.37%) |
Feb 10, 2021 | 53.04 | 53.07 | 52.65 | 52.83 | 2,502,423 | -0.03(-0.05%) |
Feb 09, 2021 | 52.72 | 52.89 | 52.61 | 52.86 | 2,495,322 | +0.08(+0.16%) |
Feb 08, 2021 | 52.65 | 52.78 | 52.51 | 52.78 | 2,683,645 | +0.25(+0.48%) |
Feb 05, 2021 | 52.37 | 52.61 | 52.37 | 52.52 | 2,053,871 | +0.37(+0.71%) |
Feb 04, 2021 | 51.90 | 52.21 | 51.86 | 52.15 | 2,222,814 | +0.33(+0.63%) |
Feb 03, 2021 | 52.05 | 52.07 | 51.67 | 51.83 | 3,650,561 | -0.29(-0.55%) |
Feb 02, 2021 | 51.97 | 52.38 | 51.92 | 52.11 | 2,730,778 | +0.44(+0.85%) |
Feb 01, 2021 | 51.59 | 51.87 | 51.40 | 51.68 | 4,032,755 | +0.32(+0.62%) |
Jan 29, 2021 | 51.86 | 52.08 | 51.18 | 51.36 | 6,818,652 | -0.75(-1.43%) |
Jan 28, 2021 | 52.31 | 52.93 | 52.07 | 52.10 | 3,945,453 | -0.02(-0.04%) |
Jan 27, 2021 | 52.60 | 52.83 | 51.95 | 52.12 | 6,815,347 | -0.91(-1.72%) |
Jan 26, 2021 | 52.89 | 53.13 | 52.72 | 53.04 | 3,847,898 | +0.13(+0.25%) |
Jan 25, 2021 | 52.43 | 53.15 | 52.43 | 52.91 | 3,221,326 | +0.42(+0.80%) |
Jan 22, 2021 | 52.37 | 52.63 | 52.27 | 52.49 | 1,677,854 | -0.02(-0.04%) |
Jan 21, 2021 | 52.62 | 52.70 | 52.50 | 52.51 | 1,865,221 | -0.20(-0.37%) |
Jan 20, 2021 | 52.47 | 52.78 | 52.36 | 52.70 | 3,118,204 | +0.29(+0.55%) |
Jan 19, 2021 | 52.41 | 52.53 | 52.25 | 52.41 | 2,442,714 | +0.17(+0.33%) |
Jan 15, 2021 | 51.92 | 52.36 | 51.82 | 52.24 | 2,720,136 | +0.14(+0.27%) |
Jan 14, 2021 | 52.34 | 52.37 | 52.04 | 52.10 | 2,531,528 | -0.21(-0.41%) |
Jan 13, 2021 | 52.18 | 52.44 | 52.10 | 52.31 | 3,461,820 | +0.10(+0.20%) |
Jan 12, 2021 | 52.43 | 52.49 | 51.99 | 52.21 | 2,858,859 | -0.25(-0.48%) |
Jan 11, 2021 | 52.52 | 52.76 | 52.40 | 52.46 | 2,273,587 | -0.24(-0.46%) |
Jan 08, 2021 | 52.52 | 52.73 | 52.24 | 52.70 | 3,105,056 | +0.20(+0.39%) |
Jan 07, 2021 | 52.35 | 52.70 | 52.19 | 52.50 | 2,618,281 | +0.20(+0.37%) |
Jan 06, 2021 | 51.63 | 52.49 | 51.60 | 52.30 | 9,661,785 | +0.44(+0.84%) |
Jan 05, 2021 | 51.62 | 51.99 | 51.37 | 51.87 | 2,927,698 | +0.16(+0.31%) |
Jan 04, 2021 | 52.38 | 52.41 | 51.24 | 51.71 | 5,482,230 | -0.60(-1.16%) |
Dec 31, 2020 | 52.31 | 52.31 | 52.31 | 1,395,055 | +0.47(+0.92%) | |
Dec 30, 2020 | 51.95 | 52.08 | 51.78 | 51.84 | 1,395,055 | -0.08(-0.16%) |
Dec 29, 2020 | 52.10 | 52.23 | 51.76 | 51.92 | 2,114,520 | -0.05(-0.09%) |
Dec 28, 2020 | 52.04 | 52.13 | 51.83 | 51.97 | 2,033,417 | +0.13(+0.25%) |
Dec 24, 2020 | 51.61 | 51.84 | 51.59 | 51.84 | 1,263,972 | +0.27(+0.52%) |
Dec 23, 2020 | 51.73 | 51.85 | 51.56 | 51.57 | 2,220,703 | -0.04(-0.07%) |
Dec 22, 2020 | 51.74 | 51.74 | 51.45 | 51.60 | 1,653,367 | -0.17(-0.32%) |
Dec 21, 2020 | 51.74 | 51.83 | 51.01 | 51.77 | 3,988,872 | -0.40(-0.76%) |
Dec 18, 2020 | 52.21 | 52.34 | 51.85 | 52.17 | 6,895,082 | -0.02(-0.04%) |
Dec 17, 2020 | 51.94 | 52.25 | 51.94 | 52.19 | 2,788,978 | +0.39(+0.75%) |
Dec 16, 2020 | 51.80 | 52.08 | 51.67 | 51.80 | 1,885,890 | -0.02(-0.04%) |
Dec 15, 2020 | 51.53 | 51.91 | 51.46 | 51.81 | 2,390,687 | +0.48(+0.94%) |
Dec 14, 2020 | 51.70 | 52.06 | 51.29 | 51.33 | 2,803,701 | -0.16(-0.31%) |
Dec 11, 2020 | 51.16 | 51.55 | 51.16 | 51.49 | 2,348,553 | +0.16(+0.31%) |
Dec 10, 2020 | 51.39 | 51.58 | 51.24 | 51.33 | 1,855,615 | -0.18(-0.34%) |
Dec 09, 2020 | 51.81 | 51.83 | 51.35 | 51.51 | 2,311,160 | -0.25(-0.48%) |
Dec 08, 2020 | 51.21 | 51.81 | 51.21 | 51.76 | 3,454,871 | +0.35(+0.69%) |
Dec 07, 2020 | 51.45 | 51.63 | 51.28 | 51.41 | 2,349,004 | -0.15(-0.29%) |
Dec 04, 2020 | 51.20 | 51.55 | 51.18 | 51.55 | 2,128,982 | +0.33(+0.65%) |
Dec 03, 2020 | 51.23 | 51.35 | 51.05 | 51.22 | 2,318,616 | -0.08(-0.16%) |
Dec 02, 2020 | 51.47 | 51.67 | 51.16 | 51.30 | 2,534,905 | -0.31(-0.59%) |