Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.36 | 51.36 | 50.59 | 50.59 | 7,862,439 | -0.58(-1.13%) |
Feb 25, 2021 | 51.59 | 51.91 | 51.03 | 51.17 | 8,985,967 | -0.54(-1.04%) |
Feb 24, 2021 | 51.62 | 51.88 | 51.49 | 51.71 | 3,464,374 | -0.01(-0.02%) |
Feb 23, 2021 | 51.73 | 51.93 | 51.39 | 51.72 | 4,484,718 | -0.07(-0.14%) |
Feb 22, 2021 | 51.85 | 51.89 | 51.57 | 51.79 | 2,349,156 | -0.24(-0.46%) |
Feb 19, 2021 | 52.67 | 52.70 | 52.01 | 52.04 | 2,673,991 | -0.58(-1.11%) |
Feb 18, 2021 | 52.31 | 52.71 | 52.27 | 52.62 | 2,807,154 | +0.02(+0.04%) |
Feb 17, 2021 | 52.17 | 52.60 | 52.12 | 52.60 | 3,977,851 | +0.36(+0.69%) |
Feb 16, 2021 | 52.70 | 52.73 | 52.22 | 52.24 | 2,266,821 | -0.47(-0.90%) |
Feb 12, 2021 | 52.39 | 52.72 | 52.38 | 52.71 | 2,090,169 | +0.25(+0.48%) |
Feb 11, 2021 | 52.72 | 52.75 | 52.29 | 52.46 | 2,031,799 | -0.20(-0.37%) |
Feb 10, 2021 | 52.86 | 52.90 | 52.48 | 52.66 | 2,510,695 | -0.03(-0.05%) |
Feb 09, 2021 | 52.55 | 52.71 | 52.43 | 52.69 | 2,503,570 | +0.08(+0.16%) |
Feb 08, 2021 | 52.48 | 52.60 | 52.34 | 52.60 | 2,692,516 | +0.25(+0.48%) |
Feb 05, 2021 | 52.19 | 52.44 | 52.19 | 52.35 | 2,060,661 | +0.37(+0.71%) |
Feb 04, 2021 | 51.73 | 52.04 | 51.69 | 51.98 | 2,230,162 | +0.33(+0.63%) |
Feb 03, 2021 | 51.88 | 51.90 | 51.50 | 51.65 | 3,662,628 | -0.29(-0.55%) |
Feb 02, 2021 | 51.80 | 52.21 | 51.75 | 51.94 | 2,739,805 | +0.44(+0.85%) |
Feb 01, 2021 | 51.42 | 51.70 | 51.23 | 51.51 | 4,046,086 | +0.32(+0.62%) |
Jan 29, 2021 | 51.69 | 51.91 | 51.01 | 51.19 | 6,841,192 | -0.74(-1.43%) |
Jan 28, 2021 | 52.14 | 52.76 | 51.90 | 51.93 | 3,958,496 | -0.02(-0.04%) |
Jan 27, 2021 | 52.43 | 52.66 | 51.78 | 51.95 | 6,837,876 | -0.91(-1.72%) |
Jan 26, 2021 | 52.71 | 52.95 | 52.55 | 52.86 | 3,860,618 | +0.13(+0.25%) |
Jan 25, 2021 | 52.26 | 52.97 | 52.26 | 52.73 | 3,231,974 | +0.42(+0.80%) |
Jan 22, 2021 | 52.20 | 52.45 | 52.10 | 52.31 | 1,683,400 | -0.02(-0.04%) |
Jan 21, 2021 | 52.44 | 52.53 | 52.32 | 52.33 | 1,871,386 | -0.20(-0.37%) |
Jan 20, 2021 | 52.30 | 52.60 | 52.18 | 52.53 | 3,128,511 | +0.29(+0.55%) |
Jan 19, 2021 | 52.24 | 52.36 | 52.08 | 52.24 | 2,450,788 | +0.17(+0.33%) |
Jan 15, 2021 | 51.75 | 52.19 | 51.65 | 52.07 | 2,729,105 | +0.14(+0.27%) |
Jan 14, 2021 | 52.17 | 52.20 | 51.87 | 51.93 | 2,539,875 | -0.21(-0.41%) |
Jan 13, 2021 | 52.01 | 52.27 | 51.93 | 52.14 | 3,473,236 | +0.10(+0.20%) |
Jan 12, 2021 | 52.26 | 52.32 | 51.82 | 52.04 | 2,868,286 | -0.25(-0.48%) |
Jan 11, 2021 | 52.34 | 52.59 | 52.22 | 52.29 | 2,281,084 | -0.24(-0.46%) |
Jan 08, 2021 | 52.34 | 52.56 | 52.07 | 52.53 | 3,115,296 | +0.20(+0.39%) |
Jan 07, 2021 | 52.18 | 52.53 | 52.02 | 52.33 | 2,626,915 | +0.19(+0.37%) |
Jan 06, 2021 | 51.46 | 52.32 | 51.43 | 52.13 | 9,693,645 | +0.44(+0.84%) |
Jan 05, 2021 | 51.45 | 51.82 | 51.20 | 51.69 | 2,937,353 | +0.16(+0.31%) |
Jan 04, 2021 | 52.20 | 52.24 | 51.07 | 51.54 | 5,500,308 | -0.60(-1.16%) |
Dec 31, 2020 | 52.14 | 52.14 | 52.14 | 1,399,656 | +0.47(+0.92%) | |
Dec 30, 2020 | 51.78 | 51.91 | 51.61 | 51.67 | 1,399,656 | -0.08(-0.16%) |
Dec 29, 2020 | 51.93 | 52.06 | 51.59 | 51.75 | 2,121,493 | -0.05(-0.09%) |
Dec 28, 2020 | 51.87 | 51.95 | 51.66 | 51.80 | 2,040,122 | +0.13(+0.25%) |
Dec 24, 2020 | 51.44 | 51.67 | 51.42 | 51.67 | 1,268,140 | +0.27(+0.52%) |
Dec 23, 2020 | 51.56 | 51.68 | 51.39 | 51.40 | 2,228,026 | -0.04(-0.07%) |
Dec 22, 2020 | 51.57 | 51.57 | 51.28 | 51.44 | 1,658,819 | -0.17(-0.32%) |
Dec 21, 2020 | 51.57 | 51.66 | 50.85 | 51.60 | 4,002,025 | -0.39(-0.76%) |
Dec 18, 2020 | 52.04 | 52.17 | 51.68 | 52.00 | 6,917,846 | -0.02(-0.04%) |
Dec 17, 2020 | 51.76 | 52.08 | 51.76 | 52.01 | 2,798,186 | +0.39(+0.75%) |
Dec 16, 2020 | 51.63 | 51.90 | 51.50 | 51.63 | 1,892,117 | -0.02(-0.04%) |
Dec 15, 2020 | 51.36 | 51.74 | 51.29 | 51.64 | 2,398,580 | +0.48(+0.94%) |
Dec 14, 2020 | 51.53 | 51.89 | 51.13 | 51.16 | 2,812,958 | -0.16(-0.31%) |
Dec 11, 2020 | 50.99 | 51.39 | 50.99 | 51.32 | 2,356,307 | +0.16(+0.31%) |
Dec 10, 2020 | 51.22 | 51.41 | 51.07 | 51.16 | 1,861,742 | -0.18(-0.34%) |
Dec 09, 2020 | 51.64 | 51.66 | 51.18 | 51.34 | 2,318,791 | -0.25(-0.48%) |
Dec 08, 2020 | 51.04 | 51.64 | 51.04 | 51.59 | 3,466,277 | +0.35(+0.69%) |
Dec 07, 2020 | 51.28 | 51.46 | 51.11 | 51.24 | 2,356,760 | -0.15(-0.29%) |
Dec 04, 2020 | 51.03 | 51.39 | 51.01 | 51.39 | 2,136,011 | +0.33(+0.65%) |
Dec 03, 2020 | 51.06 | 51.18 | 50.89 | 51.05 | 2,326,271 | -0.08(-0.16%) |
Dec 02, 2020 | 51.30 | 51.50 | 51.00 | 51.14 | 2,543,274 | -0.31(-0.59%) |