Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.15 | 51.15 | 51.15 | 1,562,743 | +0.02(+0.04%) | |
Dec 30, 2020 | 51.14 | 51.14 | 51.11 | 51.14 | 1,562,743 | +0.02(+0.04%) |
Dec 29, 2020 | 51.14 | 51.14 | 51.12 | 51.12 | 1,047,364 | +0.00(+0.00%) |
Dec 28, 2020 | 51.07 | 51.12 | 51.07 | 51.12 | 1,350,106 | +0.01(+0.02%) |
Dec 24, 2020 | 51.12 | 51.12 | 51.07 | 51.11 | 748,210 | +0.04(+0.07%) |
Dec 23, 2020 | 51.14 | 51.14 | 51.04 | 51.07 | 1,759,972 | +0.00(+0.01%) |
Dec 22, 2020 | 51.02 | 51.08 | 51.02 | 51.07 | 1,334,506 | +0.02(+0.04%) |
Dec 21, 2020 | 50.98 | 51.05 | 50.94 | 51.05 | 1,088,324 | +0.13(+0.25%) |
Dec 18, 2020 | 50.97 | 50.98 | 50.91 | 50.92 | 1,388,567 | -0.01(-0.02%) |
Dec 17, 2020 | 51.00 | 51.01 | 50.91 | 50.93 | 1,366,646 | -0.05(-0.09%) |
Dec 16, 2020 | 50.97 | 50.98 | 50.92 | 50.98 | 1,511,022 | -0.01(-0.02%) |
Dec 15, 2020 | 50.97 | 50.98 | 50.92 | 50.98 | 842,036 | +0.02(+0.04%) |
Dec 14, 2020 | 50.97 | 50.98 | 50.88 | 50.97 | 790,355 | +0.00(+0.00%) |
Dec 11, 2020 | 50.94 | 50.97 | 50.93 | 50.97 | 1,083,538 | +0.03(+0.05%) |
Dec 10, 2020 | 50.93 | 50.94 | 50.90 | 50.94 | 957,414 | +0.04(+0.07%) |
Dec 09, 2020 | 50.91 | 50.92 | 50.86 | 50.90 | 1,219,538 | -0.03(-0.05%) |
Dec 08, 2020 | 50.86 | 50.93 | 50.85 | 50.93 | 1,136,118 | +0.08(+0.16%) |
Dec 07, 2020 | 50.80 | 50.86 | 50.78 | 50.85 | 875,867 | +0.05(+0.09%) |
Dec 04, 2020 | 50.80 | 50.80 | 50.74 | 50.80 | 1,349,345 | +0.01(+0.02%) |
Dec 03, 2020 | 50.78 | 50.79 | 50.75 | 50.79 | 1,305,221 | +0.07(+0.15%) |
Dec 02, 2020 | 50.75 | 50.75 | 50.71 | 50.72 | 1,109,189 | +0.01(+0.02%) |
Dec 01, 2020 | 50.75 | 50.76 | 50.70 | 50.71 | 1,215,021 | -0.03(-0.06%) |
Nov 30, 2020 | 50.78 | 50.78 | 50.74 | 50.74 | 862,566 | -0.03(-0.05%) |
Nov 27, 2020 | 50.76 | 50.76 | 50.73 | 50.76 | 704,013 | +0.04(+0.07%) |
Nov 25, 2020 | 50.72 | 50.73 | 50.67 | 50.73 | 1,285,082 | +0.01(+0.02%) |
Nov 24, 2020 | 50.73 | 50.74 | 50.69 | 50.72 | 1,164,329 | -0.02(-0.04%) |
Nov 23, 2020 | 50.67 | 50.75 | 50.67 | 50.74 | 852,756 | +0.05(+0.09%) |
Nov 20, 2020 | 50.71 | 50.72 | 50.65 | 50.69 | 1,116,681 | +0.06(+0.13%) |
Nov 19, 2020 | 50.60 | 50.68 | 50.58 | 50.63 | 1,104,273 | +0.09(+0.18%) |
Nov 18, 2020 | 50.53 | 50.56 | 50.49 | 50.53 | 1,227,710 | +0.06(+0.11%) |
Nov 17, 2020 | 50.43 | 50.48 | 50.41 | 50.48 | 1,336,982 | +0.11(+0.22%) |
Nov 16, 2020 | 50.36 | 50.38 | 50.34 | 50.37 | 1,100,563 | +0.03(+0.06%) |
Nov 13, 2020 | 50.30 | 50.34 | 50.29 | 50.34 | 992,870 | +0.06(+0.11%) |
Nov 12, 2020 | 50.23 | 50.28 | 50.22 | 50.28 | 931,903 | +0.06(+0.13%) |
Nov 11, 2020 | 50.26 | 50.26 | 50.20 | 50.22 | 991,049 | +0.04(+0.07%) |
Nov 10, 2020 | 50.22 | 50.26 | 50.16 | 50.18 | 1,582,159 | -0.06(-0.11%) |
Nov 09, 2020 | 50.26 | 50.26 | 50.20 | 50.24 | 1,313,594 | -0.07(-0.15%) |
Nov 06, 2020 | 50.26 | 50.33 | 50.26 | 50.31 | 1,594,285 | +0.06(+0.11%) |
Nov 05, 2020 | 50.26 | 50.27 | 50.21 | 50.26 | 1,391,904 | +0.08(+0.17%) |
Nov 04, 2020 | 50.27 | 50.27 | 50.12 | 50.17 | 1,257,159 | +0.20(+0.41%) |
Nov 03, 2020 | 50.00 | 50.00 | 49.96 | 49.97 | 951,308 | +0.02(+0.04%) |
Nov 02, 2020 | 49.94 | 49.98 | 49.94 | 49.95 | 703,236 | +0.03(+0.06%) |
Oct 30, 2020 | 49.96 | 49.96 | 49.89 | 49.92 | 879,203 | +0.00(+0.00%) |
Oct 29, 2020 | 49.96 | 49.99 | 49.92 | 49.92 | 725,767 | -0.02(-0.04%) |
Oct 28, 2020 | 50.00 | 50.01 | 49.93 | 49.94 | 1,467,563 | -0.05(-0.09%) |
Oct 27, 2020 | 49.96 | 49.98 | 49.94 | 49.98 | 1,142,054 | +0.07(+0.15%) |
Oct 26, 2020 | 49.93 | 49.94 | 49.91 | 49.91 | 827,293 | -0.03(-0.06%) |
Oct 23, 2020 | 49.94 | 49.95 | 49.91 | 49.94 | 639,755 | -0.01(-0.02%) |
Oct 22, 2020 | 49.94 | 49.95 | 49.88 | 49.95 | 866,473 | +0.02(+0.04%) |
Oct 21, 2020 | 49.94 | 49.94 | 49.88 | 49.93 | 1,157,081 | -0.01(-0.02%) |
Oct 20, 2020 | 49.96 | 49.96 | 49.92 | 49.94 | 921,611 | -0.02(-0.04%) |
Oct 19, 2020 | 49.99 | 49.99 | 49.93 | 49.96 | 718,636 | -0.03(-0.06%) |
Oct 16, 2020 | 49.98 | 49.98 | 49.96 | 49.98 | 802,025 | +0.03(+0.06%) |
Oct 15, 2020 | 49.99 | 49.99 | 49.96 | 49.96 | 2,697,777 | +0.00(+0.00%) |
Oct 14, 2020 | 50.00 | 50.01 | 49.96 | 49.96 | 1,397,840 | -0.03(-0.06%) |
Oct 13, 2020 | 49.96 | 50.00 | 49.94 | 49.98 | 1,164,545 | +0.03(+0.06%) |
Oct 12, 2020 | 49.96 | 49.96 | 49.93 | 49.96 | 761,179 | -0.01(-0.02%) |
Oct 09, 2020 | 49.93 | 49.96 | 49.91 | 49.96 | 1,171,440 | +0.05(+0.09%) |
Oct 08, 2020 | 49.91 | 49.95 | 49.90 | 49.92 | 1,120,013 | +0.01(+0.02%) |
Oct 07, 2020 | 49.99 | 49.99 | 49.91 | 49.91 | 935,424 | -0.10(-0.20%) |
Oct 06, 2020 | 50.05 | 50.05 | 49.99 | 50.01 | 1,379,998 | -0.04(-0.07%) |
Oct 05, 2020 | 50.07 | 50.08 | 50.03 | 50.05 | 859,731 | -0.02(-0.04%) |
Oct 02, 2020 | 50.09 | 50.11 | 50.07 | 50.07 | 769,939 | -0.06(-0.11%) |