Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.69 | 52.69 | 52.62 | 52.67 | 5,382,457 | -0.02(-0.04%) |
Nov 27, 2020 | 52.66 | 52.69 | 52.65 | 52.69 | 1,649,457 | +0.09(+0.16%) |
Nov 25, 2020 | 52.61 | 52.64 | 52.60 | 52.60 | 1,753,458 | +0.01(+0.02%) |
Nov 24, 2020 | 52.61 | 52.61 | 52.56 | 52.60 | 3,806,573 | -0.04(-0.07%) |
Nov 23, 2020 | 52.63 | 52.64 | 52.59 | 52.63 | 3,173,628 | -0.04(-0.07%) |
Nov 20, 2020 | 52.61 | 52.67 | 52.60 | 52.67 | 2,415,241 | +0.08(+0.15%) |
Nov 19, 2020 | 52.57 | 52.60 | 52.55 | 52.59 | 2,730,014 | +0.04(+0.09%) |
Nov 18, 2020 | 52.54 | 52.57 | 52.51 | 52.54 | 2,213,596 | -0.01(-0.02%) |
Nov 17, 2020 | 52.48 | 52.56 | 52.48 | 52.55 | 3,414,577 | +0.10(+0.19%) |
Nov 16, 2020 | 52.42 | 52.45 | 52.40 | 52.45 | 3,558,961 | -0.01(-0.02%) |
Nov 13, 2020 | 52.46 | 52.48 | 52.43 | 52.46 | 2,332,685 | +0.05(+0.09%) |
Nov 12, 2020 | 52.37 | 52.44 | 52.35 | 52.42 | 3,015,308 | +0.11(+0.21%) |
Nov 11, 2020 | 52.30 | 52.31 | 52.28 | 52.31 | 2,442,181 | +0.12(+0.22%) |
Nov 10, 2020 | 52.23 | 52.24 | 52.18 | 52.19 | 2,816,432 | -0.04(-0.09%) |
Nov 09, 2020 | 52.37 | 52.38 | 52.24 | 52.24 | 14,181,353 | -0.34(-0.65%) |
Nov 06, 2020 | 52.57 | 52.60 | 52.53 | 52.58 | 3,030,802 | -0.04(-0.07%) |
Nov 05, 2020 | 52.60 | 52.64 | 52.59 | 52.61 | 2,857,046 | +0.01(+0.02%) |
Nov 04, 2020 | 52.60 | 52.64 | 52.57 | 52.60 | 13,590,454 | +0.13(+0.24%) |
Nov 03, 2020 | 52.48 | 52.50 | 52.46 | 52.48 | 3,159,450 | -0.04(-0.07%) |
Nov 02, 2020 | 52.51 | 52.54 | 52.49 | 52.51 | 4,711,276 | +0.05(+0.10%) |
Oct 30, 2020 | 52.50 | 52.51 | 52.40 | 52.46 | 3,363,849 | -0.07(-0.14%) |
Oct 29, 2020 | 52.56 | 52.58 | 52.47 | 52.54 | 8,104,081 | +0.00(+0.00%) |
Oct 28, 2020 | 52.59 | 52.59 | 52.53 | 52.54 | 2,831,301 | -0.01(-0.02%) |
Oct 27, 2020 | 52.47 | 52.56 | 52.46 | 52.54 | 2,830,418 | +0.10(+0.19%) |
Oct 26, 2020 | 52.42 | 52.45 | 52.41 | 52.45 | 2,569,163 | +0.05(+0.09%) |
Oct 23, 2020 | 52.34 | 52.41 | 52.31 | 52.40 | 2,495,364 | +0.05(+0.10%) |
Oct 22, 2020 | 52.41 | 52.41 | 52.33 | 52.35 | 3,526,641 | -0.07(-0.14%) |
Oct 21, 2020 | 52.47 | 52.47 | 52.42 | 52.42 | 3,251,663 | -0.10(-0.19%) |
Oct 20, 2020 | 52.58 | 52.58 | 52.50 | 52.52 | 4,699,347 | -0.05(-0.10%) |
Oct 19, 2020 | 52.56 | 52.59 | 52.53 | 52.57 | 2,117,830 | -0.01(-0.03%) |
Oct 16, 2020 | 52.59 | 52.60 | 52.57 | 52.58 | 2,272,628 | +0.04(+0.08%) |
Oct 15, 2020 | 52.58 | 52.59 | 52.54 | 52.54 | 2,794,133 | +0.04(+0.09%) |
Oct 14, 2020 | 52.49 | 52.51 | 52.48 | 52.50 | 2,569,863 | +0.05(+0.10%) |
Oct 13, 2020 | 52.43 | 52.45 | 52.41 | 52.45 | 4,323,900 | +0.06(+0.12%) |
Oct 12, 2020 | 52.41 | 52.42 | 52.37 | 52.38 | 1,960,891 | +0.01(+0.02%) |
Oct 09, 2020 | 52.36 | 52.39 | 52.33 | 52.37 | 1,544,368 | +0.05(+0.10%) |
Oct 08, 2020 | 52.27 | 52.32 | 52.25 | 52.32 | 1,651,302 | +0.09(+0.17%) |
Oct 07, 2020 | 52.25 | 52.26 | 52.22 | 52.23 | 2,248,340 | -0.03(-0.06%) |
Oct 06, 2020 | 52.23 | 52.27 | 52.22 | 52.26 | 2,634,889 | +0.03(+0.06%) |
Oct 05, 2020 | 52.28 | 52.29 | 52.21 | 52.23 | 2,261,570 | -0.11(-0.21%) |
Oct 02, 2020 | 52.35 | 52.37 | 52.30 | 52.34 | 2,045,887 | +0.03(+0.06%) |
Oct 01, 2020 | 52.21 | 52.31 | 52.21 | 52.31 | 2,659,882 | +0.03(+0.05%) |
Sep 30, 2020 | 52.33 | 52.33 | 52.25 | 52.28 | 3,173,671 | -0.06(-0.12%) |
Sep 29, 2020 | 52.30 | 52.36 | 52.30 | 52.35 | 3,568,625 | +0.04(+0.07%) |
Sep 28, 2020 | 52.29 | 52.31 | 52.25 | 52.31 | 4,851,200 | +0.01(+0.03%) |
Sep 25, 2020 | 52.29 | 52.30 | 52.25 | 52.30 | 3,225,734 | +0.08(+0.15%) |
Sep 24, 2020 | 52.23 | 52.27 | 52.20 | 52.22 | 3,716,008 | +0.00(+0.00%) |
Sep 23, 2020 | 52.25 | 52.27 | 52.21 | 52.22 | 4,846,851 | -0.04(-0.08%) |
Sep 22, 2020 | 52.30 | 52.30 | 52.22 | 52.26 | 9,511,904 | -0.02(-0.04%) |
Sep 21, 2020 | 52.32 | 52.34 | 52.25 | 52.28 | 9,616,268 | +0.06(+0.11%) |
Sep 18, 2020 | 52.24 | 52.27 | 52.21 | 52.22 | 2,206,987 | -0.02(-0.03%) |
Sep 17, 2020 | 52.28 | 52.28 | 52.22 | 52.24 | 2,231,227 | +0.04(+0.08%) |
Sep 16, 2020 | 52.24 | 52.25 | 52.18 | 52.20 | 2,222,595 | +0.01(+0.02%) |
Sep 15, 2020 | 52.15 | 52.20 | 52.15 | 52.19 | 2,208,399 | -0.00(-0.01%) |
Sep 14, 2020 | 52.23 | 52.25 | 52.19 | 52.19 | 2,902,822 | +0.01(+0.03%) |
Sep 11, 2020 | 52.15 | 52.21 | 52.13 | 52.18 | 2,738,396 | +0.09(+0.17%) |
Sep 10, 2020 | 52.04 | 52.09 | 51.99 | 52.09 | 6,982,145 | +0.01(+0.02%) |
Sep 09, 2020 | 52.13 | 52.13 | 52.04 | 52.08 | 6,330,114 | -0.02(-0.03%) |
Sep 08, 2020 | 52.10 | 52.13 | 52.09 | 52.10 | 2,214,632 | +0.07(+0.14%) |
Sep 04, 2020 | 52.09 | 52.09 | 51.99 | 52.03 | 1,885,916 | -0.09(-0.17%) |
Sep 03, 2020 | 52.13 | 52.15 | 52.11 | 52.12 | 2,444,315 | -0.02(-0.03%) |
Sep 02, 2020 | 52.04 | 52.14 | 52.03 | 52.13 | 2,459,149 | +0.15(+0.29%) |