Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.32 | 51.33 | 51.28 | 51.33 | 1,103,830 | +0.03(+0.05%) |
Jan 28, 2021 | 51.37 | 51.38 | 51.27 | 51.30 | 1,173,736 | -0.07(-0.14%) |
Jan 27, 2021 | 51.34 | 51.39 | 51.33 | 51.38 | 1,137,137 | +0.06(+0.11%) |
Jan 26, 2021 | 51.24 | 51.32 | 51.23 | 51.32 | 1,542,858 | +0.09(+0.18%) |
Jan 25, 2021 | 51.19 | 51.23 | 51.19 | 51.23 | 1,262,038 | +0.06(+0.11%) |
Jan 22, 2021 | 51.14 | 51.19 | 51.14 | 51.17 | 1,736,502 | +0.07(+0.15%) |
Jan 21, 2021 | 51.15 | 51.16 | 51.09 | 51.10 | 1,447,075 | -0.06(-0.13%) |
Jan 20, 2021 | 51.13 | 51.17 | 51.12 | 51.16 | 1,422,779 | +0.02(+0.04%) |
Jan 19, 2021 | 51.12 | 51.15 | 51.09 | 51.14 | 1,565,531 | +0.04(+0.07%) |
Jan 15, 2021 | 51.05 | 51.11 | 51.03 | 51.11 | 1,015,360 | +0.06(+0.13%) |
Jan 14, 2021 | 51.03 | 51.06 | 51.01 | 51.04 | 1,201,190 | +0.00(+0.00%) |
Jan 13, 2021 | 51.07 | 51.08 | 51.02 | 51.04 | 989,063 | -0.03(-0.05%) |
Jan 12, 2021 | 51.03 | 51.07 | 50.98 | 51.07 | 1,404,876 | +0.01(+0.02%) |
Jan 11, 2021 | 51.10 | 51.11 | 51.02 | 51.06 | 1,411,543 | +0.00(+0.00%) |
Jan 08, 2021 | 51.20 | 51.20 | 51.00 | 51.06 | 1,513,599 | -0.14(-0.27%) |
Jan 07, 2021 | 51.20 | 51.22 | 51.19 | 51.20 | 3,206,399 | +0.03(+0.05%) |
Jan 06, 2021 | 51.14 | 51.18 | 51.14 | 51.17 | 2,941,225 | +0.01(+0.02%) |
Jan 05, 2021 | 51.16 | 51.20 | 51.13 | 51.16 | 1,996,945 | +0.01(+0.02%) |
Jan 04, 2021 | 51.15 | 51.16 | 51.12 | 51.15 | 1,747,275 | +0.00(+0.00%) |
Dec 31, 2020 | 51.15 | 51.15 | 51.15 | 1,562,768 | +0.02(+0.04%) | |
Dec 30, 2020 | 51.13 | 51.13 | 51.11 | 51.13 | 1,562,768 | +0.02(+0.04%) |
Dec 29, 2020 | 51.13 | 51.13 | 51.12 | 51.12 | 1,047,382 | +0.00(+0.00%) |
Dec 28, 2020 | 51.07 | 51.12 | 51.07 | 51.12 | 1,350,129 | +0.01(+0.02%) |
Dec 24, 2020 | 51.12 | 51.12 | 51.07 | 51.11 | 748,222 | +0.04(+0.07%) |
Dec 23, 2020 | 51.13 | 51.13 | 51.04 | 51.07 | 1,760,001 | +0.00(+0.01%) |
Dec 22, 2020 | 51.02 | 51.08 | 51.02 | 51.07 | 1,334,528 | +0.02(+0.04%) |
Dec 21, 2020 | 50.98 | 51.05 | 50.94 | 51.05 | 1,088,342 | +0.13(+0.25%) |
Dec 18, 2020 | 50.97 | 50.98 | 50.91 | 50.92 | 1,388,590 | -0.01(-0.02%) |
Dec 17, 2020 | 51.00 | 51.01 | 50.91 | 50.93 | 1,366,668 | -0.05(-0.09%) |
Dec 16, 2020 | 50.97 | 50.98 | 50.92 | 50.97 | 1,511,047 | -0.01(-0.02%) |
Dec 15, 2020 | 50.97 | 50.98 | 50.92 | 50.98 | 842,050 | +0.02(+0.04%) |
Dec 14, 2020 | 50.97 | 50.97 | 50.88 | 50.97 | 790,368 | +0.00(+0.00%) |
Dec 11, 2020 | 50.94 | 50.97 | 50.93 | 50.97 | 1,083,556 | +0.03(+0.05%) |
Dec 10, 2020 | 50.93 | 50.94 | 50.90 | 50.94 | 957,430 | +0.04(+0.07%) |
Dec 09, 2020 | 50.91 | 50.92 | 50.86 | 50.90 | 1,219,558 | -0.03(-0.05%) |
Dec 08, 2020 | 50.85 | 50.93 | 50.85 | 50.93 | 1,136,137 | +0.08(+0.16%) |
Dec 07, 2020 | 50.80 | 50.85 | 50.78 | 50.85 | 875,881 | +0.05(+0.09%) |
Dec 04, 2020 | 50.80 | 50.80 | 50.74 | 50.80 | 1,349,367 | +0.01(+0.02%) |
Dec 03, 2020 | 50.78 | 50.79 | 50.75 | 50.79 | 1,305,242 | +0.07(+0.15%) |
Dec 02, 2020 | 50.75 | 50.75 | 50.71 | 50.72 | 1,109,207 | +0.01(+0.02%) |
Dec 01, 2020 | 50.75 | 50.76 | 50.70 | 50.71 | 1,215,041 | -0.03(-0.06%) |
Nov 30, 2020 | 50.78 | 50.78 | 50.74 | 50.74 | 862,580 | -0.03(-0.05%) |
Nov 27, 2020 | 50.76 | 50.76 | 50.73 | 50.76 | 704,025 | +0.04(+0.07%) |
Nov 25, 2020 | 50.72 | 50.73 | 50.67 | 50.73 | 1,285,103 | +0.01(+0.02%) |
Nov 24, 2020 | 50.73 | 50.74 | 50.69 | 50.72 | 1,164,348 | -0.02(-0.04%) |
Nov 23, 2020 | 50.67 | 50.75 | 50.67 | 50.74 | 852,770 | +0.05(+0.09%) |
Nov 20, 2020 | 50.71 | 50.72 | 50.65 | 50.69 | 1,116,700 | +0.06(+0.13%) |
Nov 19, 2020 | 50.60 | 50.68 | 50.58 | 50.62 | 1,104,291 | +0.09(+0.18%) |
Nov 18, 2020 | 50.53 | 50.56 | 50.49 | 50.53 | 1,227,730 | +0.06(+0.11%) |
Nov 17, 2020 | 50.43 | 50.48 | 50.41 | 50.48 | 1,337,004 | +0.11(+0.22%) |
Nov 16, 2020 | 50.36 | 50.38 | 50.34 | 50.37 | 1,100,581 | +0.03(+0.06%) |
Nov 13, 2020 | 50.30 | 50.34 | 50.29 | 50.34 | 992,886 | +0.06(+0.11%) |
Nov 12, 2020 | 50.23 | 50.28 | 50.22 | 50.28 | 931,918 | +0.06(+0.13%) |
Nov 11, 2020 | 50.25 | 50.25 | 50.20 | 50.22 | 991,065 | +0.04(+0.07%) |
Nov 10, 2020 | 50.22 | 50.25 | 50.16 | 50.18 | 1,582,184 | -0.06(-0.11%) |
Nov 09, 2020 | 50.25 | 50.26 | 50.20 | 50.24 | 1,313,616 | -0.07(-0.15%) |
Nov 06, 2020 | 50.26 | 50.32 | 50.25 | 50.31 | 1,594,311 | +0.06(+0.11%) |
Nov 05, 2020 | 50.25 | 50.27 | 50.21 | 50.25 | 1,391,926 | +0.08(+0.17%) |
Nov 04, 2020 | 50.27 | 50.27 | 50.12 | 50.17 | 1,257,180 | +0.20(+0.41%) |
Nov 03, 2020 | 50.00 | 50.00 | 49.96 | 49.97 | 951,323 | +0.02(+0.04%) |