Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.37 | 52.37 | 52.37 | 77,982 | +0.07(+0.14%) | |
Dec 30, 2020 | 52.25 | 52.33 | 52.25 | 52.30 | 77,982 | +0.01(+0.02%) |
Dec 29, 2020 | 52.26 | 52.29 | 52.23 | 52.29 | 131,992 | +0.00(+0.00%) |
Dec 28, 2020 | 52.24 | 52.30 | 52.19 | 52.29 | 114,717 | +0.01(+0.02%) |
Dec 24, 2020 | 52.26 | 52.30 | 52.22 | 52.28 | 21,484 | +0.06(+0.11%) |
Dec 23, 2020 | 52.17 | 52.23 | 52.12 | 52.22 | 74,208 | -0.06(-0.11%) |
Dec 22, 2020 | 52.25 | 52.28 | 52.20 | 52.28 | 114,047 | +0.07(+0.14%) |
Dec 21, 2020 | 52.18 | 52.22 | 52.17 | 52.20 | 91,294 | +0.00(+0.00%) |
Dec 18, 2020 | 52.26 | 52.27 | 52.16 | 52.20 | 84,211 | -0.01(-0.02%) |
Dec 17, 2020 | 52.24 | 52.30 | 52.16 | 52.21 | 96,615 | +0.01(+0.01%) |
Dec 16, 2020 | 52.17 | 52.24 | 52.13 | 52.21 | 56,419 | -0.03(-0.05%) |
Dec 15, 2020 | 52.21 | 52.23 | 52.17 | 52.23 | 423,368 | +0.02(+0.04%) |
Dec 14, 2020 | 52.17 | 52.23 | 52.16 | 52.21 | 53,118 | -0.02(-0.04%) |
Dec 11, 2020 | 52.22 | 52.25 | 52.19 | 52.23 | 59,084 | +0.05(+0.10%) |
Dec 10, 2020 | 52.11 | 52.22 | 52.09 | 52.18 | 84,101 | +0.14(+0.27%) |
Dec 09, 2020 | 52.03 | 52.08 | 51.99 | 52.04 | 69,400 | -0.11(-0.21%) |
Dec 08, 2020 | 52.19 | 52.21 | 52.12 | 52.15 | 92,807 | +0.03(+0.05%) |
Dec 07, 2020 | 52.14 | 52.19 | 52.08 | 52.12 | 255,255 | +0.08(+0.15%) |
Dec 04, 2020 | 52.06 | 52.06 | 52.00 | 52.04 | 101,749 | -0.14(-0.27%) |
Dec 03, 2020 | 52.14 | 52.20 | 52.11 | 52.19 | 174,016 | +0.09(+0.18%) |
Dec 02, 2020 | 52.07 | 52.12 | 52.02 | 52.09 | 114,235 | -0.05(-0.09%) |
Dec 01, 2020 | 52.24 | 52.30 | 52.09 | 52.14 | 124,038 | -0.19(-0.36%) |
Nov 30, 2020 | 52.30 | 52.35 | 52.24 | 52.33 | 130,187 | +0.07(+0.13%) |
Nov 27, 2020 | 52.25 | 52.28 | 52.21 | 52.26 | 82,979 | +0.08(+0.16%) |
Nov 25, 2020 | 52.16 | 52.24 | 52.16 | 52.18 | 66,297 | -0.01(-0.03%) |
Nov 24, 2020 | 52.20 | 52.25 | 52.17 | 52.19 | 66,668 | -0.06(-0.12%) |
Nov 23, 2020 | 52.27 | 52.28 | 52.21 | 52.26 | 43,221 | -0.04(-0.07%) |
Nov 20, 2020 | 52.25 | 52.30 | 52.20 | 52.29 | 84,713 | +0.06(+0.11%) |
Nov 19, 2020 | 52.17 | 52.27 | 52.17 | 52.24 | 59,583 | +0.10(+0.19%) |
Nov 18, 2020 | 52.15 | 52.15 | 52.09 | 52.14 | 48,829 | +0.05(+0.09%) |
Nov 17, 2020 | 52.07 | 52.11 | 52.05 | 52.09 | 54,882 | +0.09(+0.18%) |
Nov 16, 2020 | 51.99 | 52.02 | 51.95 | 52.00 | 147,448 | +0.01(+0.02%) |
Nov 13, 2020 | 52.00 | 52.04 | 51.96 | 51.99 | 68,247 | +0.01(+0.03%) |
Nov 12, 2020 | 51.90 | 52.00 | 51.87 | 51.98 | 71,291 | +0.18(+0.35%) |
Nov 11, 2020 | 51.76 | 51.83 | 51.73 | 51.80 | 75,773 | +0.04(+0.07%) |
Nov 10, 2020 | 51.76 | 51.82 | 51.74 | 51.76 | 111,986 | -0.05(-0.10%) |
Nov 09, 2020 | 51.93 | 51.93 | 51.75 | 51.81 | 119,146 | -0.27(-0.51%) |
Nov 06, 2020 | 52.10 | 52.10 | 52.02 | 52.08 | 82,654 | -0.12(-0.24%) |
Nov 05, 2020 | 52.23 | 52.23 | 52.14 | 52.20 | 75,044 | +0.06(+0.11%) |
Nov 04, 2020 | 52.07 | 52.18 | 52.07 | 52.15 | 89,454 | +0.34(+0.66%) |
Nov 03, 2020 | 51.84 | 51.84 | 51.75 | 51.81 | 94,415 | -0.06(-0.11%) |
Nov 02, 2020 | 51.88 | 51.90 | 51.83 | 51.86 | 78,071 | +0.12(+0.24%) |
Oct 30, 2020 | 51.85 | 51.85 | 51.74 | 51.74 | 56,385 | -0.14(-0.27%) |
Oct 29, 2020 | 51.98 | 51.98 | 51.83 | 51.88 | 62,724 | -0.10(-0.20%) |
Oct 28, 2020 | 52.06 | 52.06 | 51.96 | 51.98 | 44,687 | -0.02(-0.04%) |
Oct 27, 2020 | 51.95 | 52.05 | 51.95 | 51.99 | 59,890 | +0.06(+0.11%) |
Oct 26, 2020 | 51.96 | 51.96 | 51.89 | 51.94 | 57,848 | +0.09(+0.18%) |
Oct 23, 2020 | 51.77 | 51.87 | 51.76 | 51.85 | 31,554 | +0.08(+0.16%) |
Oct 22, 2020 | 51.86 | 51.86 | 51.76 | 51.76 | 79,756 | -0.12(-0.23%) |
Oct 21, 2020 | 51.89 | 51.92 | 51.83 | 51.88 | 50,498 | -0.02(-0.04%) |
Oct 20, 2020 | 51.96 | 51.96 | 51.89 | 51.91 | 31,415 | -0.09(-0.17%) |
Oct 19, 2020 | 51.99 | 52.02 | 51.95 | 51.99 | 50,282 | -0.06(-0.11%) |
Oct 16, 2020 | 52.09 | 52.11 | 52.02 | 52.05 | 59,096 | -0.04(-0.07%) |
Oct 15, 2020 | 52.13 | 52.16 | 52.06 | 52.09 | 63,628 | -0.02(-0.04%) |
Oct 14, 2020 | 52.12 | 52.12 | 52.07 | 52.11 | 53,199 | +0.04(+0.07%) |
Oct 13, 2020 | 52.09 | 52.09 | 52.02 | 52.07 | 76,205 | +0.02(+0.04%) |
Oct 12, 2020 | 52.01 | 52.05 | 51.97 | 52.05 | 71,913 | +0.08(+0.16%) |
Oct 09, 2020 | 51.93 | 51.98 | 51.87 | 51.97 | 105,072 | +0.00(+0.00%) |
Oct 08, 2020 | 51.90 | 52.07 | 51.90 | 51.97 | 116,183 | +0.15(+0.28%) |
Oct 07, 2020 | 51.92 | 51.92 | 51.80 | 51.82 | 665,759 | -0.14(-0.27%) |
Oct 06, 2020 | 51.86 | 51.99 | 51.86 | 51.96 | 87,505 | +0.06(+0.11%) |
Oct 05, 2020 | 52.01 | 52.01 | 51.85 | 51.90 | 88,187 | -0.18(-0.35%) |
Oct 02, 2020 | 52.17 | 52.17 | 52.04 | 52.09 | 57,795 | -0.02(-0.04%) |