Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.50 | 52.55 | 52.48 | 52.52 | 4,418,936 | -0.09(-0.17%) |
Jan 28, 2021 | 52.63 | 52.64 | 52.60 | 52.61 | 2,668,378 | -0.03(-0.05%) |
Jan 27, 2021 | 52.66 | 52.69 | 52.62 | 52.64 | 5,661,467 | -0.01(-0.02%) |
Jan 26, 2021 | 52.67 | 52.69 | 52.64 | 52.65 | 5,258,029 | -0.04(-0.07%) |
Jan 25, 2021 | 52.64 | 52.70 | 52.63 | 52.69 | 5,953,844 | +0.13(+0.24%) |
Jan 22, 2021 | 52.55 | 52.56 | 52.53 | 52.56 | 3,302,931 | +0.03(+0.05%) |
Jan 21, 2021 | 52.59 | 52.60 | 52.53 | 52.53 | 2,868,901 | -0.14(-0.27%) |
Jan 20, 2021 | 52.68 | 52.69 | 52.67 | 52.68 | 3,060,994 | +0.01(+0.02%) |
Jan 19, 2021 | 52.64 | 52.68 | 52.61 | 52.67 | 5,472,012 | +0.00(+0.01%) |
Jan 15, 2021 | 52.67 | 52.68 | 52.65 | 52.66 | 3,217,860 | -0.01(-0.03%) |
Jan 14, 2021 | 52.69 | 52.72 | 52.67 | 52.68 | 3,247,982 | -0.08(-0.15%) |
Jan 13, 2021 | 52.68 | 52.78 | 52.66 | 52.76 | 10,184,850 | +0.21(+0.40%) |
Jan 12, 2021 | 52.55 | 52.55 | 52.49 | 52.55 | 3,575,788 | -0.05(-0.10%) |
Jan 11, 2021 | 52.65 | 52.65 | 52.60 | 52.60 | 2,949,334 | -0.11(-0.21%) |
Jan 08, 2021 | 52.76 | 52.77 | 52.69 | 52.71 | 4,033,457 | -0.04(-0.07%) |
Jan 07, 2021 | 52.74 | 52.76 | 52.70 | 52.75 | 2,382,234 | +0.01(+0.02%) |
Jan 06, 2021 | 52.77 | 52.77 | 52.69 | 52.74 | 3,740,725 | -0.07(-0.14%) |
Jan 05, 2021 | 52.88 | 52.88 | 52.79 | 52.81 | 3,007,345 | -0.05(-0.10%) |
Jan 04, 2021 | 52.80 | 52.88 | 52.79 | 52.87 | 4,493,090 | +0.01(+0.02%) |
Dec 31, 2020 | 52.86 | 52.86 | 52.86 | 2,718,304 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.82 | 52.84 | 52.81 | 52.84 | 2,718,304 | +0.01(+0.02%) |
Dec 29, 2020 | 52.79 | 52.83 | 52.79 | 52.83 | 2,691,642 | +0.02(+0.03%) |
Dec 28, 2020 | 52.76 | 52.81 | 52.74 | 52.81 | 3,165,637 | +0.04(+0.07%) |
Dec 24, 2020 | 52.73 | 52.78 | 52.72 | 52.78 | 2,095,209 | +0.08(+0.15%) |
Dec 23, 2020 | 52.71 | 52.71 | 52.64 | 52.69 | 2,685,075 | -0.13(-0.25%) |
Dec 22, 2020 | 52.79 | 52.83 | 52.78 | 52.83 | 3,027,509 | +0.05(+0.09%) |
Dec 21, 2020 | 52.80 | 52.80 | 52.75 | 52.78 | 2,969,302 | +0.04(+0.08%) |
Dec 18, 2020 | 52.74 | 52.76 | 52.72 | 52.74 | 2,546,497 | -0.04(-0.07%) |
Dec 17, 2020 | 52.81 | 52.83 | 52.74 | 52.77 | 2,728,211 | +0.04(+0.07%) |
Dec 16, 2020 | 52.67 | 52.74 | 52.66 | 52.74 | 3,112,179 | -0.10(-0.19%) |
Dec 15, 2020 | 52.84 | 52.85 | 52.80 | 52.83 | 3,068,664 | +0.01(+0.02%) |
Dec 14, 2020 | 52.78 | 52.83 | 52.77 | 52.83 | 3,593,046 | -0.09(-0.17%) |
Dec 11, 2020 | 52.91 | 52.93 | 52.90 | 52.92 | 2,222,744 | +0.08(+0.15%) |
Dec 10, 2020 | 52.76 | 52.83 | 52.74 | 52.83 | 2,159,553 | +0.11(+0.21%) |
Dec 09, 2020 | 52.74 | 52.74 | 52.69 | 52.73 | 3,238,641 | -0.02(-0.04%) |
Dec 08, 2020 | 52.68 | 52.76 | 52.68 | 52.75 | 2,272,225 | +0.07(+0.13%) |
Dec 07, 2020 | 52.64 | 52.69 | 52.63 | 52.68 | 2,829,266 | +0.09(+0.17%) |
Dec 04, 2020 | 52.58 | 52.59 | 52.55 | 52.59 | 4,735,379 | -0.04(-0.07%) |
Dec 03, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 2,704,144 | +0.13(+0.24%) |
Dec 02, 2020 | 52.49 | 52.50 | 52.46 | 52.50 | 2,969,643 | +0.01(+0.02%) |
Dec 01, 2020 | 52.56 | 52.58 | 52.46 | 52.49 | 3,708,639 | -0.18(-0.33%) |
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%) |