Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.95 | 52.16 | 51.27 | 51.45 | 6,807,281 | -0.75(-1.43%) |
Jan 28, 2021 | 52.40 | 53.02 | 52.15 | 52.19 | 3,938,874 | -0.02(-0.04%) |
Jan 27, 2021 | 52.69 | 52.92 | 52.03 | 52.21 | 6,803,981 | -0.91(-1.72%) |
Jan 26, 2021 | 52.98 | 53.22 | 52.81 | 53.12 | 3,841,481 | +0.13(+0.25%) |
Jan 25, 2021 | 52.52 | 53.24 | 52.52 | 52.99 | 3,215,954 | +0.42(+0.80%) |
Jan 22, 2021 | 52.46 | 52.71 | 52.36 | 52.57 | 1,675,056 | -0.02(-0.04%) |
Jan 21, 2021 | 52.70 | 52.79 | 52.58 | 52.59 | 1,862,110 | -0.20(-0.37%) |
Jan 20, 2021 | 52.56 | 52.86 | 52.44 | 52.79 | 3,113,004 | +0.29(+0.55%) |
Jan 19, 2021 | 52.50 | 52.62 | 52.34 | 52.50 | 2,438,640 | +0.17(+0.33%) |
Jan 15, 2021 | 52.01 | 52.45 | 51.91 | 52.32 | 2,715,599 | +0.14(+0.27%) |
Jan 14, 2021 | 52.43 | 52.46 | 52.13 | 52.19 | 2,527,306 | -0.21(-0.41%) |
Jan 13, 2021 | 52.27 | 52.53 | 52.19 | 52.40 | 3,456,047 | +0.10(+0.20%) |
Jan 12, 2021 | 52.52 | 52.58 | 52.08 | 52.30 | 2,854,091 | -0.25(-0.48%) |
Jan 11, 2021 | 52.60 | 52.85 | 52.48 | 52.55 | 2,269,795 | -0.24(-0.46%) |
Jan 08, 2021 | 52.60 | 52.82 | 52.32 | 52.79 | 3,099,878 | +0.20(+0.39%) |
Jan 07, 2021 | 52.44 | 52.79 | 52.28 | 52.59 | 2,613,915 | +0.20(+0.37%) |
Jan 06, 2021 | 51.72 | 52.58 | 51.68 | 52.39 | 9,645,673 | +0.44(+0.84%) |
Jan 05, 2021 | 51.71 | 52.07 | 51.46 | 51.95 | 2,922,816 | +0.16(+0.31%) |
Jan 04, 2021 | 52.46 | 52.50 | 51.32 | 51.79 | 5,473,088 | -0.61(-1.16%) |
Dec 31, 2020 | 52.40 | 52.40 | 52.40 | 1,392,729 | +0.48(+0.92%) | |
Dec 30, 2020 | 52.04 | 52.17 | 51.86 | 51.92 | 1,392,729 | -0.08(-0.16%) |
Dec 29, 2020 | 52.19 | 52.32 | 51.85 | 52.01 | 2,110,994 | -0.05(-0.09%) |
Dec 28, 2020 | 52.13 | 52.21 | 51.91 | 52.05 | 2,030,026 | +0.13(+0.25%) |
Dec 24, 2020 | 51.70 | 51.92 | 51.67 | 51.92 | 1,261,864 | +0.27(+0.52%) |
Dec 23, 2020 | 51.81 | 51.93 | 51.64 | 51.65 | 2,216,999 | -0.04(-0.07%) |
Dec 22, 2020 | 51.82 | 51.82 | 51.53 | 51.69 | 1,650,610 | -0.17(-0.32%) |
Dec 21, 2020 | 51.82 | 51.91 | 51.10 | 51.86 | 3,982,220 | -0.40(-0.76%) |
Dec 18, 2020 | 52.30 | 52.43 | 51.94 | 52.26 | 6,883,584 | -0.02(-0.04%) |
Dec 17, 2020 | 52.02 | 52.34 | 52.02 | 52.27 | 2,784,327 | +0.39(+0.75%) |
Dec 16, 2020 | 51.88 | 52.16 | 51.75 | 51.88 | 1,882,745 | -0.02(-0.04%) |
Dec 15, 2020 | 51.61 | 51.99 | 51.55 | 51.90 | 2,386,701 | +0.48(+0.94%) |
Dec 14, 2020 | 51.79 | 52.14 | 51.38 | 51.42 | 2,799,026 | -0.16(-0.31%) |
Dec 11, 2020 | 51.24 | 51.64 | 51.24 | 51.58 | 2,344,637 | +0.16(+0.31%) |
Dec 10, 2020 | 51.47 | 51.67 | 51.32 | 51.42 | 1,852,521 | -0.18(-0.34%) |
Dec 09, 2020 | 51.89 | 51.92 | 51.44 | 51.59 | 2,307,306 | -0.25(-0.48%) |
Dec 08, 2020 | 51.30 | 51.89 | 51.30 | 51.85 | 3,449,109 | +0.35(+0.69%) |
Dec 07, 2020 | 51.54 | 51.72 | 51.36 | 51.49 | 2,345,087 | -0.15(-0.29%) |
Dec 04, 2020 | 51.29 | 51.64 | 51.27 | 51.64 | 2,125,432 | +0.34(+0.65%) |
Dec 03, 2020 | 51.32 | 51.44 | 51.14 | 51.31 | 2,314,750 | -0.08(-0.16%) |
Dec 02, 2020 | 51.56 | 51.75 | 51.25 | 51.39 | 2,530,678 | -0.31(-0.59%) |
Dec 01, 2020 | 51.60 | 51.85 | 51.53 | 51.70 | 2,976,338 | +0.34(+0.67%) |
Nov 30, 2020 | 51.18 | 51.36 | 50.91 | 51.35 | 6,332,227 | +0.11(+0.22%) |
Nov 27, 2020 | 51.18 | 51.25 | 51.07 | 51.24 | 1,496,721 | +0.21(+0.42%) |
Nov 25, 2020 | 51.08 | 51.19 | 50.90 | 51.03 | 2,068,911 | -0.07(-0.13%) |
Nov 24, 2020 | 51.15 | 51.28 | 50.99 | 51.09 | 2,395,533 | +0.18(+0.35%) |
Nov 23, 2020 | 51.05 | 51.19 | 50.69 | 50.91 | 3,135,560 | +0.00(+0.01%) |
Nov 20, 2020 | 51.09 | 51.23 | 50.87 | 50.91 | 2,307,309 | -0.21(-0.42%) |
Nov 19, 2020 | 50.85 | 51.17 | 50.68 | 51.13 | 2,650,966 | +0.21(+0.42%) |
Nov 18, 2020 | 51.69 | 51.72 | 50.91 | 50.91 | 2,314,641 | -0.72(-1.40%) |
Nov 17, 2020 | 51.73 | 51.88 | 51.56 | 51.64 | 2,533,785 | -0.34(-0.66%) |
Nov 16, 2020 | 51.93 | 51.99 | 51.63 | 51.98 | 2,372,910 | +0.26(+0.50%) |
Nov 13, 2020 | 51.34 | 51.80 | 51.33 | 51.72 | 1,806,660 | +0.63(+1.24%) |
Nov 12, 2020 | 51.38 | 51.40 | 50.80 | 51.09 | 3,998,439 | -0.39(-0.76%) |
Nov 11, 2020 | 51.31 | 51.58 | 51.14 | 51.48 | 2,849,883 | +0.43(+0.84%) |
Nov 10, 2020 | 50.43 | 51.13 | 50.32 | 51.05 | 4,061,398 | +0.56(+1.10%) |
Nov 09, 2020 | 52.26 | 52.33 | 50.45 | 50.49 | 7,245,217 | -0.44(-0.86%) |
Nov 06, 2020 | 50.74 | 51.14 | 50.59 | 50.93 | 3,265,568 | +0.26(+0.51%) |
Nov 05, 2020 | 50.98 | 51.21 | 50.60 | 50.67 | 3,984,450 | +0.30(+0.59%) |
Nov 04, 2020 | 50.24 | 51.08 | 50.18 | 50.37 | 9,303,408 | +0.72(+1.46%) |
Nov 03, 2020 | 49.52 | 50.07 | 49.52 | 49.65 | 4,414,557 | +0.56(+1.14%) |