Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.86 | 52.07 | 51.18 | 51.36 | 6,818,896 | -0.75(-1.43%) |
Jan 28, 2021 | 52.31 | 52.93 | 52.07 | 52.10 | 3,945,594 | -0.02(-0.04%) |
Jan 27, 2021 | 52.60 | 52.83 | 51.94 | 52.12 | 6,815,591 | -0.91(-1.72%) |
Jan 26, 2021 | 52.89 | 53.13 | 52.72 | 53.03 | 3,848,036 | +0.13(+0.25%) |
Jan 25, 2021 | 52.43 | 53.15 | 52.43 | 52.90 | 3,221,441 | +0.42(+0.80%) |
Jan 22, 2021 | 52.37 | 52.62 | 52.27 | 52.48 | 1,677,914 | -0.02(-0.04%) |
Jan 21, 2021 | 52.62 | 52.70 | 52.49 | 52.50 | 1,865,287 | -0.20(-0.37%) |
Jan 20, 2021 | 52.47 | 52.77 | 52.35 | 52.70 | 3,118,315 | +0.29(+0.55%) |
Jan 19, 2021 | 52.41 | 52.53 | 52.25 | 52.41 | 2,442,801 | +0.17(+0.33%) |
Jan 15, 2021 | 51.92 | 52.36 | 51.82 | 52.24 | 2,720,233 | +0.14(+0.27%) |
Jan 14, 2021 | 52.34 | 52.37 | 52.04 | 52.10 | 2,531,619 | -0.21(-0.41%) |
Jan 13, 2021 | 52.18 | 52.44 | 52.10 | 52.31 | 3,461,945 | +0.10(+0.20%) |
Jan 12, 2021 | 52.43 | 52.49 | 51.99 | 52.21 | 2,858,961 | -0.25(-0.48%) |
Jan 11, 2021 | 52.51 | 52.76 | 52.39 | 52.46 | 2,273,668 | -0.24(-0.46%) |
Jan 08, 2021 | 52.51 | 52.73 | 52.24 | 52.70 | 3,105,168 | +0.20(+0.39%) |
Jan 07, 2021 | 52.35 | 52.70 | 52.19 | 52.50 | 2,618,376 | +0.20(+0.37%) |
Jan 06, 2021 | 51.63 | 52.49 | 51.59 | 52.30 | 9,662,132 | +0.44(+0.84%) |
Jan 05, 2021 | 51.62 | 51.98 | 51.37 | 51.86 | 2,927,804 | +0.16(+0.31%) |
Jan 04, 2021 | 52.38 | 52.41 | 51.24 | 51.71 | 5,482,427 | -0.60(-1.16%) |
Dec 31, 2020 | 52.31 | 52.31 | 52.31 | 1,395,106 | +0.47(+0.92%) | |
Dec 30, 2020 | 51.95 | 52.08 | 51.78 | 51.84 | 1,395,106 | -0.08(-0.16%) |
Dec 29, 2020 | 52.10 | 52.23 | 51.76 | 51.92 | 2,114,596 | -0.05(-0.09%) |
Dec 28, 2020 | 52.04 | 52.12 | 51.83 | 51.97 | 2,033,490 | +0.13(+0.25%) |
Dec 24, 2020 | 51.61 | 51.84 | 51.58 | 51.84 | 1,264,017 | +0.27(+0.52%) |
Dec 23, 2020 | 51.72 | 51.84 | 51.56 | 51.57 | 2,220,782 | -0.04(-0.07%) |
Dec 22, 2020 | 51.73 | 51.73 | 51.44 | 51.60 | 1,653,427 | -0.17(-0.32%) |
Dec 21, 2020 | 51.73 | 51.83 | 51.01 | 51.77 | 3,989,015 | -0.40(-0.76%) |
Dec 18, 2020 | 52.21 | 52.34 | 51.85 | 52.17 | 6,895,329 | -0.02(-0.04%) |
Dec 17, 2020 | 51.93 | 52.25 | 51.93 | 52.18 | 2,789,078 | +0.39(+0.75%) |
Dec 16, 2020 | 51.79 | 52.07 | 51.66 | 51.79 | 1,885,958 | -0.02(-0.04%) |
Dec 15, 2020 | 51.53 | 51.91 | 51.46 | 51.81 | 2,390,773 | +0.48(+0.94%) |
Dec 14, 2020 | 51.70 | 52.05 | 51.29 | 51.33 | 2,803,802 | -0.16(-0.31%) |
Dec 11, 2020 | 51.15 | 51.55 | 51.15 | 51.49 | 2,348,638 | +0.16(+0.31%) |
Dec 10, 2020 | 51.39 | 51.58 | 51.24 | 51.33 | 1,855,682 | -0.18(-0.34%) |
Dec 09, 2020 | 51.80 | 51.83 | 51.35 | 51.51 | 2,311,243 | -0.25(-0.48%) |
Dec 08, 2020 | 51.21 | 51.80 | 51.21 | 51.76 | 3,454,995 | +0.35(+0.69%) |
Dec 07, 2020 | 51.45 | 51.63 | 51.27 | 51.40 | 2,349,089 | -0.15(-0.29%) |
Dec 04, 2020 | 51.20 | 51.55 | 51.18 | 51.55 | 2,129,058 | +0.33(+0.65%) |
Dec 03, 2020 | 51.23 | 51.35 | 51.05 | 51.22 | 2,318,699 | -0.08(-0.16%) |
Dec 02, 2020 | 51.47 | 51.66 | 51.16 | 51.30 | 2,534,996 | -0.31(-0.59%) |
Dec 01, 2020 | 51.52 | 51.76 | 51.44 | 51.61 | 2,981,417 | +0.34(+0.67%) |
Nov 30, 2020 | 51.10 | 51.27 | 50.82 | 51.26 | 6,343,031 | +0.11(+0.22%) |
Nov 27, 2020 | 51.09 | 51.16 | 50.99 | 51.15 | 1,499,274 | +0.21(+0.42%) |
Nov 25, 2020 | 51.00 | 51.11 | 50.81 | 50.94 | 2,072,441 | -0.07(-0.13%) |
Nov 24, 2020 | 51.06 | 51.19 | 50.90 | 51.00 | 2,399,621 | +0.18(+0.35%) |
Nov 23, 2020 | 50.97 | 51.11 | 50.61 | 50.83 | 3,140,910 | +0.00(+0.01%) |
Nov 20, 2020 | 51.00 | 51.14 | 50.78 | 50.83 | 2,311,246 | -0.21(-0.42%) |
Nov 19, 2020 | 50.76 | 51.09 | 50.59 | 51.04 | 2,655,490 | +0.21(+0.42%) |
Nov 18, 2020 | 51.60 | 51.63 | 50.83 | 50.83 | 2,318,590 | -0.72(-1.40%) |
Nov 17, 2020 | 51.64 | 51.79 | 51.47 | 51.55 | 2,538,108 | -0.34(-0.66%) |
Nov 16, 2020 | 51.84 | 51.90 | 51.54 | 51.89 | 2,376,959 | +0.26(+0.50%) |
Nov 13, 2020 | 51.25 | 51.72 | 51.24 | 51.63 | 1,809,743 | +0.63(+1.24%) |
Nov 12, 2020 | 51.29 | 51.32 | 50.71 | 51.00 | 4,005,262 | -0.39(-0.76%) |
Nov 11, 2020 | 51.22 | 51.49 | 51.05 | 51.39 | 2,854,746 | +0.43(+0.84%) |
Nov 10, 2020 | 50.34 | 51.04 | 50.23 | 50.96 | 4,068,328 | +0.56(+1.10%) |
Nov 09, 2020 | 52.17 | 52.24 | 50.36 | 50.41 | 7,257,579 | -0.44(-0.86%) |
Nov 06, 2020 | 50.66 | 51.05 | 50.50 | 50.84 | 3,271,140 | +0.26(+0.51%) |
Nov 05, 2020 | 50.89 | 51.12 | 50.51 | 50.58 | 3,991,249 | +0.30(+0.59%) |
Nov 04, 2020 | 50.16 | 50.99 | 50.09 | 50.29 | 9,319,283 | +0.72(+1.46%) |
Nov 03, 2020 | 49.43 | 49.98 | 49.43 | 49.56 | 4,422,090 | +0.56(+1.14%) |