Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.50 | 52.55 | 52.48 | 52.52 | 4,418,964 | -0.09(-0.17%) |
Jan 28, 2021 | 52.63 | 52.64 | 52.60 | 52.61 | 2,668,395 | -0.03(-0.05%) |
Jan 27, 2021 | 52.66 | 52.69 | 52.62 | 52.64 | 5,661,504 | -0.01(-0.02%) |
Jan 26, 2021 | 52.67 | 52.69 | 52.64 | 52.65 | 5,258,063 | -0.04(-0.07%) |
Jan 25, 2021 | 52.64 | 52.70 | 52.63 | 52.69 | 5,953,883 | +0.13(+0.24%) |
Jan 22, 2021 | 52.55 | 52.56 | 52.53 | 52.56 | 3,302,952 | +0.03(+0.05%) |
Jan 21, 2021 | 52.59 | 52.60 | 52.53 | 52.53 | 2,868,919 | -0.14(-0.27%) |
Jan 20, 2021 | 52.68 | 52.69 | 52.67 | 52.68 | 3,061,014 | +0.01(+0.02%) |
Jan 19, 2021 | 52.64 | 52.68 | 52.61 | 52.67 | 5,472,048 | +0.00(+0.01%) |
Jan 15, 2021 | 52.67 | 52.68 | 52.65 | 52.66 | 3,217,881 | -0.01(-0.03%) |
Jan 14, 2021 | 52.69 | 52.72 | 52.67 | 52.68 | 3,248,003 | -0.08(-0.15%) |
Jan 13, 2021 | 52.68 | 52.78 | 52.66 | 52.76 | 10,184,916 | +0.21(+0.40%) |
Jan 12, 2021 | 52.55 | 52.55 | 52.49 | 52.55 | 3,575,811 | -0.05(-0.10%) |
Jan 11, 2021 | 52.65 | 52.65 | 52.60 | 52.60 | 2,949,353 | -0.11(-0.21%) |
Jan 08, 2021 | 52.76 | 52.77 | 52.69 | 52.71 | 4,033,483 | -0.04(-0.07%) |
Jan 07, 2021 | 52.74 | 52.76 | 52.70 | 52.75 | 2,382,250 | +0.01(+0.02%) |
Jan 06, 2021 | 52.77 | 52.77 | 52.69 | 52.74 | 3,740,749 | -0.07(-0.14%) |
Jan 05, 2021 | 52.88 | 52.88 | 52.79 | 52.81 | 3,007,365 | -0.05(-0.10%) |
Jan 04, 2021 | 52.80 | 52.88 | 52.79 | 52.87 | 4,493,119 | +0.01(+0.02%) |
Dec 31, 2020 | 52.86 | 52.86 | 52.86 | 2,718,321 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.82 | 52.84 | 52.81 | 52.84 | 2,718,321 | +0.01(+0.02%) |
Dec 29, 2020 | 52.79 | 52.83 | 52.78 | 52.83 | 2,691,659 | +0.02(+0.03%) |
Dec 28, 2020 | 52.76 | 52.81 | 52.74 | 52.81 | 3,165,658 | +0.04(+0.07%) |
Dec 24, 2020 | 52.73 | 52.78 | 52.72 | 52.78 | 2,095,222 | +0.08(+0.15%) |
Dec 23, 2020 | 52.71 | 52.71 | 52.64 | 52.69 | 2,685,093 | -0.13(-0.25%) |
Dec 22, 2020 | 52.79 | 52.83 | 52.78 | 52.83 | 3,027,528 | +0.05(+0.09%) |
Dec 21, 2020 | 52.80 | 52.80 | 52.75 | 52.78 | 2,969,321 | +0.04(+0.08%) |
Dec 18, 2020 | 52.74 | 52.76 | 52.72 | 52.73 | 2,546,513 | -0.04(-0.07%) |
Dec 17, 2020 | 52.81 | 52.83 | 52.73 | 52.77 | 2,728,228 | +0.04(+0.07%) |
Dec 16, 2020 | 52.67 | 52.73 | 52.66 | 52.73 | 3,112,198 | -0.10(-0.19%) |
Dec 15, 2020 | 52.84 | 52.85 | 52.80 | 52.83 | 3,068,684 | +0.01(+0.02%) |
Dec 14, 2020 | 52.78 | 52.83 | 52.77 | 52.83 | 3,593,069 | -0.09(-0.17%) |
Dec 11, 2020 | 52.91 | 52.93 | 52.90 | 52.92 | 2,222,758 | +0.08(+0.15%) |
Dec 10, 2020 | 52.76 | 52.83 | 52.74 | 52.83 | 2,159,566 | +0.11(+0.20%) |
Dec 09, 2020 | 52.73 | 52.74 | 52.69 | 52.73 | 3,238,661 | -0.02(-0.04%) |
Dec 08, 2020 | 52.68 | 52.76 | 52.68 | 52.75 | 2,272,240 | +0.07(+0.13%) |
Dec 07, 2020 | 52.64 | 52.69 | 52.63 | 52.68 | 2,829,284 | +0.09(+0.17%) |
Dec 04, 2020 | 52.58 | 52.59 | 52.55 | 52.59 | 4,735,409 | -0.04(-0.07%) |
Dec 03, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 2,704,161 | +0.13(+0.24%) |
Dec 02, 2020 | 52.49 | 52.50 | 52.46 | 52.50 | 2,969,662 | +0.01(+0.02%) |
Dec 01, 2020 | 52.55 | 52.58 | 52.46 | 52.49 | 3,708,663 | -0.18(-0.33%) |
Nov 30, 2020 | 52.69 | 52.69 | 52.62 | 52.67 | 5,382,492 | -0.02(-0.04%) |
Nov 27, 2020 | 52.66 | 52.69 | 52.65 | 52.69 | 1,649,468 | +0.09(+0.16%) |
Nov 25, 2020 | 52.61 | 52.64 | 52.60 | 52.60 | 1,753,469 | +0.01(+0.02%) |
Nov 24, 2020 | 52.61 | 52.61 | 52.56 | 52.60 | 3,806,598 | -0.04(-0.07%) |
Nov 23, 2020 | 52.63 | 52.64 | 52.59 | 52.63 | 3,173,649 | -0.04(-0.07%) |
Nov 20, 2020 | 52.61 | 52.67 | 52.60 | 52.67 | 2,415,257 | +0.08(+0.15%) |
Nov 19, 2020 | 52.57 | 52.60 | 52.55 | 52.59 | 2,730,032 | +0.04(+0.09%) |
Nov 18, 2020 | 52.54 | 52.57 | 52.51 | 52.54 | 2,213,611 | -0.01(-0.02%) |
Nov 17, 2020 | 52.48 | 52.56 | 52.48 | 52.55 | 3,414,599 | +0.10(+0.19%) |
Nov 16, 2020 | 52.42 | 52.45 | 52.40 | 52.45 | 3,558,985 | -0.01(-0.02%) |
Nov 13, 2020 | 52.46 | 52.48 | 52.43 | 52.46 | 2,332,700 | +0.05(+0.09%) |
Nov 12, 2020 | 52.37 | 52.44 | 52.35 | 52.42 | 3,015,328 | +0.11(+0.21%) |
Nov 11, 2020 | 52.30 | 52.31 | 52.28 | 52.31 | 2,442,197 | +0.12(+0.22%) |
Nov 10, 2020 | 52.23 | 52.24 | 52.18 | 52.19 | 2,816,451 | -0.05(-0.09%) |
Nov 09, 2020 | 52.37 | 52.38 | 52.24 | 52.24 | 14,181,446 | -0.34(-0.65%) |
Nov 06, 2020 | 52.57 | 52.60 | 52.53 | 52.58 | 3,030,821 | -0.04(-0.07%) |
Nov 05, 2020 | 52.60 | 52.64 | 52.59 | 52.61 | 2,857,064 | +0.01(+0.02%) |
Nov 04, 2020 | 52.60 | 52.64 | 52.57 | 52.60 | 13,590,543 | +0.13(+0.24%) |
Nov 03, 2020 | 52.48 | 52.50 | 52.46 | 52.48 | 3,159,471 | -0.04(-0.07%) |