Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.28 | 52.42 | 51.90 | 52.04 | 2,065,800 | -0.30(-0.57%) |
Jan 28, 2021 | 52.05 | 52.39 | 52.02 | 52.34 | 1,025,150 | +0.40(+0.77%) |
Jan 27, 2021 | 52.45 | 52.80 | 51.79 | 51.94 | 1,999,179 | -0.51(-0.97%) |
Jan 26, 2021 | 52.65 | 52.72 | 52.45 | 52.45 | 1,030,443 | -0.03(-0.06%) |
Jan 25, 2021 | 52.50 | 52.76 | 52.40 | 52.48 | 1,061,799 | -0.03(-0.06%) |
Jan 22, 2021 | 52.71 | 52.85 | 52.50 | 52.51 | 1,402,100 | -0.25(-0.47%) |
Jan 21, 2021 | 52.70 | 52.97 | 52.65 | 52.76 | 1,427,112 | -0.07(-0.13%) |
Jan 20, 2021 | 52.83 | 53.01 | 52.66 | 52.83 | 1,322,575 | +0.00(+0.00%) |
Jan 19, 2021 | 52.70 | 52.87 | 52.44 | 52.83 | 1,715,975 | +0.37(+0.71%) |
Jan 15, 2021 | 52.80 | 52.80 | 52.44 | 52.46 | 2,596,000 | -0.25(-0.47%) |
Jan 14, 2021 | 53.34 | 53.53 | 52.71 | 52.71 | 2,752,501 | -0.19(-0.36%) |
Jan 13, 2021 | 52.88 | 53.03 | 52.75 | 52.90 | 2,129,633 | +0.01(+0.02%) |
Jan 12, 2021 | 52.67 | 52.92 | 52.67 | 52.89 | 1,940,862 | +0.19(+0.36%) |
Jan 11, 2021 | 52.80 | 53.00 | 52.51 | 52.70 | 808,087 | -0.09(-0.17%) |
Jan 08, 2021 | 53.20 | 53.27 | 52.76 | 52.79 | 1,661,700 | -0.34(-0.64%) |
Jan 07, 2021 | 52.50 | 53.33 | 52.50 | 53.13 | 3,474,769 | +0.21(+0.40%) |
Jan 06, 2021 | 52.80 | 53.02 | 52.03 | 52.92 | 3,254,055 | +0.38(+0.72%) |
Jan 05, 2021 | 52.59 | 52.85 | 52.44 | 52.54 | 2,073,537 | -0.03(-0.06%) |
Jan 04, 2021 | 52.85 | 53.00 | 52.38 | 52.57 | 3,591,409 | -0.28(-0.53%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 1,272,248 | +0.19(+0.36%) | |
Dec 30, 2020 | 52.97 | 53.06 | 52.41 | 52.66 | 1,272,248 | -0.31(-0.59%) |
Dec 29, 2020 | 52.67 | 52.98 | 52.55 | 52.97 | 1,955,997 | +0.23(+0.44%) |
Dec 28, 2020 | 52.75 | 53.02 | 52.24 | 52.74 | 1,501,996 | -0.11(-0.21%) |
Dec 24, 2020 | 52.83 | 52.96 | 51.85 | 52.85 | 1,186,600 | +0.05(+0.09%) |
Dec 23, 2020 | 53.00 | 53.25 | 52.53 | 52.80 | 1,754,394 | +0.00(+0.00%) |
Dec 22, 2020 | 52.50 | 53.21 | 52.20 | 52.80 | 5,061,775 | +0.03(+0.06%) |
Dec 21, 2020 | 53.06 | 53.10 | 50.51 | 52.77 | 16,772,022 | +10.73(+25.52%) |
Dec 18, 2020 | 42.08 | 43.37 | 42.03 | 42.04 | 3,125,800 | +0.19(+0.45%) |
Dec 17, 2020 | 42.81 | 42.99 | 41.72 | 41.85 | 726,486 | -0.98(-2.29%) |
Dec 16, 2020 | 43.34 | 43.46 | 42.67 | 42.83 | 614,796 | -0.58(-1.34%) |
Dec 15, 2020 | 43.54 | 43.84 | 43.20 | 43.41 | 545,699 | +0.27(+0.63%) |
Dec 14, 2020 | 43.69 | 44.10 | 42.86 | 43.14 | 1,292,983 | -0.51(-1.17%) |
Dec 11, 2020 | 42.75 | 44.49 | 42.75 | 43.65 | 1,919,800 | +1.17(+2.75%) |
Dec 10, 2020 | 41.45 | 42.78 | 41.33 | 42.48 | 1,047,160 | +0.51(+1.22%) |
Dec 09, 2020 | 41.95 | 42.56 | 41.69 | 41.97 | 1,518,107 | +0.19(+0.45%) |
Dec 08, 2020 | 40.81 | 41.80 | 40.75 | 41.78 | 1,278,938 | +0.61(+1.48%) |
Dec 07, 2020 | 39.89 | 41.20 | 39.52 | 41.17 | 930,612 | +1.28(+3.21%) |
Dec 04, 2020 | 38.59 | 39.95 | 38.59 | 39.89 | 419,400 | +1.60(+4.18%) |
Dec 03, 2020 | 38.50 | 38.88 | 38.12 | 38.29 | 308,165 | -0.21(-0.55%) |
Dec 02, 2020 | 38.29 | 38.86 | 38.04 | 38.50 | 349,405 | +0.13(+0.34%) |
Dec 01, 2020 | 37.70 | 38.57 | 37.63 | 38.37 | 433,745 | +0.94(+2.51%) |
Nov 30, 2020 | 37.88 | 38.13 | 37.22 | 37.43 | 536,192 | -0.64(-1.68%) |
Nov 27, 2020 | 38.69 | 38.69 | 37.72 | 38.07 | 186,900 | -0.55(-1.42%) |
Nov 25, 2020 | 38.80 | 39.24 | 38.48 | 38.62 | 728,000 | -0.34(-0.87%) |
Nov 24, 2020 | 38.39 | 39.18 | 38.29 | 38.96 | 583,454 | +0.81(+2.12%) |
Nov 23, 2020 | 37.94 | 38.53 | 37.65 | 38.15 | 539,905 | +0.61(+1.62%) |
Nov 20, 2020 | 37.76 | 37.97 | 37.35 | 37.54 | 597,400 | -0.29(-0.77%) |
Nov 19, 2020 | 37.01 | 37.87 | 36.52 | 37.83 | 463,629 | +0.57(+1.53%) |
Nov 18, 2020 | 38.00 | 38.15 | 37.23 | 37.26 | 550,936 | -0.48(-1.27%) |
Nov 17, 2020 | 36.90 | 38.12 | 36.90 | 37.74 | 485,838 | +0.60(+1.62%) |
Nov 16, 2020 | 36.85 | 37.15 | 36.46 | 37.14 | 645,622 | +1.05(+2.91%) |
Nov 13, 2020 | 35.67 | 36.26 | 35.56 | 36.09 | 712,500 | +0.80(+2.27%) |
Nov 12, 2020 | 35.02 | 35.43 | 34.64 | 35.29 | 686,728 | -0.11(-0.31%) |
Nov 11, 2020 | 35.92 | 35.92 | 34.90 | 35.40 | 786,663 | -0.13(-0.37%) |
Nov 10, 2020 | 35.58 | 36.10 | 34.94 | 35.53 | 717,269 | +0.38(+1.08%) |
Nov 09, 2020 | 36.48 | 36.50 | 34.44 | 35.15 | 915,492 | +1.19(+3.50%) |
Nov 06, 2020 | 34.29 | 34.51 | 33.50 | 33.96 | 385,100 | -0.33(-0.96%) |
Nov 05, 2020 | 34.55 | 34.76 | 34.02 | 34.29 | 541,739 | -0.19(-0.55%) |
Nov 04, 2020 | 33.87 | 34.86 | 33.50 | 34.48 | 829,137 | +0.48(+1.41%) |
Nov 03, 2020 | 34.00 | 34.43 | 33.71 | 34.00 | 507,081 | +0.57(+1.71%) |