Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 54.48 | 54.53 | 54.36 | 54.48 | 58,285 | -0.04(-0.07%) |
Jan 28, 2021 | 54.54 | 54.63 | 54.46 | 54.52 | 76,602 | -0.03(-0.05%) |
Jan 27, 2021 | 54.57 | 54.67 | 54.37 | 54.55 | 125,948 | -0.22(-0.40%) |
Jan 26, 2021 | 54.72 | 54.85 | 54.72 | 54.77 | 308,869 | +0.09(+0.16%) |
Jan 25, 2021 | 54.68 | 54.72 | 54.55 | 54.68 | 84,024 | +0.07(+0.13%) |
Jan 22, 2021 | 54.61 | 54.68 | 54.55 | 54.61 | 72,655 | -0.08(-0.15%) |
Jan 21, 2021 | 54.75 | 54.79 | 54.60 | 54.69 | 69,560 | +0.00(+0.00%) |
Jan 20, 2021 | 54.62 | 54.72 | 54.56 | 54.69 | 90,579 | +0.05(+0.09%) |
Jan 19, 2021 | 54.59 | 54.67 | 54.50 | 54.64 | 101,399 | +0.02(+0.04%) |
Jan 15, 2021 | 54.67 | 54.71 | 54.54 | 54.62 | 106,823 | -0.33(-0.60%) |
Jan 14, 2021 | 54.79 | 55.01 | 54.76 | 54.95 | 75,264 | +0.02(+0.04%) |
Jan 13, 2021 | 54.79 | 54.95 | 54.76 | 54.93 | 261,342 | +0.12(+0.22%) |
Jan 12, 2021 | 54.64 | 54.93 | 54.60 | 54.81 | 1,655,317 | +0.00(+0.00%) |
Jan 11, 2021 | 54.78 | 54.89 | 54.65 | 54.81 | 262,247 | -0.38(-0.69%) |
Jan 08, 2021 | 55.33 | 55.38 | 55.06 | 55.19 | 170,937 | -0.12(-0.22%) |
Jan 07, 2021 | 55.29 | 55.37 | 55.23 | 55.31 | 163,666 | -0.32(-0.57%) |
Jan 06, 2021 | 55.47 | 55.70 | 55.41 | 55.63 | 81,265 | -0.01(-0.02%) |
Jan 05, 2021 | 55.55 | 55.69 | 55.46 | 55.64 | 189,763 | +0.19(+0.34%) |
Jan 04, 2021 | 55.58 | 55.58 | 55.39 | 55.45 | 244,724 | +0.09(+0.16%) |
Dec 31, 2020 | 55.36 | 55.36 | 55.36 | 137,706 | -0.14(-0.25%) | |
Dec 30, 2020 | 55.42 | 55.55 | 55.38 | 55.50 | 137,706 | +0.24(+0.43%) |
Dec 29, 2020 | 55.24 | 55.30 | 55.20 | 55.26 | 83,479 | +0.17(+0.31%) |
Dec 28, 2020 | 55.01 | 55.14 | 55.00 | 55.09 | 92,898 | +0.04(+0.07%) |
Dec 24, 2020 | 54.97 | 55.06 | 54.88 | 55.05 | 47,633 | +0.02(+0.04%) |
Dec 23, 2020 | 55.03 | 55.09 | 54.89 | 55.03 | 78,765 | +0.08(+0.14%) |
Dec 22, 2020 | 55.17 | 55.17 | 54.90 | 54.95 | 77,864 | -0.25(-0.45%) |
Dec 21, 2020 | 55.12 | 55.27 | 55.00 | 55.20 | 72,464 | -0.02(-0.04%) |
Dec 18, 2020 | 55.26 | 55.26 | 55.11 | 55.22 | 79,991 | -0.08(-0.14%) |
Dec 17, 2020 | 55.32 | 55.41 | 55.22 | 55.30 | 201,995 | +0.28(+0.51%) |
Dec 16, 2020 | 54.95 | 55.08 | 54.77 | 55.02 | 452,125 | -0.02(-0.04%) |
Dec 15, 2020 | 54.98 | 55.06 | 54.91 | 55.04 | 153,617 | +0.11(+0.20%) |
Dec 14, 2020 | 54.95 | 55.04 | 54.77 | 54.93 | 197,725 | +0.08(+0.15%) |
Dec 11, 2020 | 54.75 | 54.85 | 54.71 | 54.85 | 90,443 | +0.10(+0.18%) |
Dec 10, 2020 | 54.52 | 54.78 | 54.52 | 54.75 | 66,576 | +0.19(+0.35%) |
Dec 09, 2020 | 54.65 | 54.65 | 54.42 | 54.56 | 95,690 | -0.04(-0.07%) |
Dec 08, 2020 | 54.59 | 54.64 | 54.50 | 54.60 | 60,966 | +0.08(+0.15%) |
Dec 07, 2020 | 54.59 | 54.63 | 54.48 | 54.52 | 72,927 | +0.09(+0.16%) |
Dec 04, 2020 | 54.59 | 54.63 | 54.41 | 54.43 | 87,830 | -0.17(-0.31%) |
Dec 03, 2020 | 54.54 | 54.64 | 54.46 | 54.60 | 268,717 | +0.40(+0.73%) |
Dec 02, 2020 | 54.13 | 54.24 | 54.00 | 54.20 | 96,082 | +0.09(+0.17%) |
Dec 01, 2020 | 54.02 | 54.17 | 53.95 | 54.11 | 949,764 | +0.10(+0.18%) |
Nov 30, 2020 | 54.18 | 54.21 | 53.92 | 54.01 | 174,695 | -0.14(-0.26%) |
Nov 27, 2020 | 54.01 | 54.20 | 54.01 | 54.15 | 28,238 | +0.18(+0.33%) |
Nov 25, 2020 | 53.83 | 54.01 | 53.83 | 53.97 | 51,050 | +0.14(+0.26%) |
Nov 24, 2020 | 53.67 | 53.85 | 53.63 | 53.83 | 84,578 | +0.20(+0.37%) |
Nov 23, 2020 | 53.95 | 53.95 | 53.46 | 53.64 | 145,574 | -0.11(-0.20%) |
Nov 20, 2020 | 53.81 | 53.87 | 53.74 | 53.75 | 93,357 | -0.12(-0.22%) |
Nov 19, 2020 | 53.67 | 53.87 | 53.60 | 53.86 | 61,726 | +0.20(+0.37%) |
Nov 18, 2020 | 53.70 | 53.81 | 53.65 | 53.67 | 188,357 | -0.01(-0.02%) |
Nov 17, 2020 | 53.61 | 53.72 | 53.60 | 53.68 | 55,550 | +0.17(+0.32%) |
Nov 16, 2020 | 53.39 | 53.56 | 53.34 | 53.51 | 131,877 | +0.24(+0.45%) |
Nov 13, 2020 | 53.34 | 53.41 | 53.24 | 53.27 | 79,891 | +0.06(+0.11%) |
Nov 12, 2020 | 53.07 | 53.29 | 53.05 | 53.21 | 91,803 | +0.11(+0.21%) |
Nov 11, 2020 | 52.92 | 53.11 | 52.83 | 53.10 | 102,105 | -0.09(-0.17%) |
Nov 10, 2020 | 53.11 | 53.22 | 53.00 | 53.19 | 108,488 | -0.08(-0.15%) |
Nov 09, 2020 | 53.58 | 53.61 | 52.99 | 53.27 | 110,406 | -0.59(-1.09%) |
Nov 06, 2020 | 53.79 | 53.93 | 53.72 | 53.85 | 73,057 | +0.12(+0.22%) |
Nov 05, 2020 | 53.66 | 53.74 | 53.51 | 53.74 | 130,081 | +0.57(+1.07%) |
Nov 04, 2020 | 53.10 | 53.24 | 52.97 | 53.17 | 181,491 | +0.23(+0.43%) |
Nov 03, 2020 | 52.97 | 53.08 | 52.87 | 52.94 | 540,796 | +0.28(+0.53%) |