Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.84 | 53.91 | 53.70 | 53.79 | 1,627,959 | -0.04(-0.08%) |
Jan 28, 2021 | 53.79 | 53.87 | 53.77 | 53.84 | 1,593,246 | +0.07(+0.13%) |
Jan 27, 2021 | 53.79 | 53.81 | 53.72 | 53.77 | 1,869,692 | -0.01(-0.02%) |
Jan 26, 2021 | 53.84 | 53.85 | 53.72 | 53.78 | 1,669,338 | -0.06(-0.11%) |
Jan 25, 2021 | 53.78 | 53.88 | 53.75 | 53.84 | 1,516,029 | +0.15(+0.27%) |
Jan 22, 2021 | 53.71 | 53.76 | 53.68 | 53.69 | 1,964,754 | -0.10(-0.19%) |
Jan 21, 2021 | 53.65 | 53.79 | 53.60 | 53.79 | 1,774,739 | +0.11(+0.21%) |
Jan 20, 2021 | 53.61 | 53.68 | 53.55 | 53.68 | 1,794,311 | +0.10(+0.18%) |
Jan 19, 2021 | 53.47 | 53.60 | 53.45 | 53.59 | 6,430,924 | +0.13(+0.24%) |
Jan 15, 2021 | 53.44 | 53.48 | 53.40 | 53.46 | 1,134,571 | +0.07(+0.13%) |
Jan 14, 2021 | 53.35 | 53.43 | 53.32 | 53.39 | 1,618,046 | +0.02(+0.03%) |
Jan 13, 2021 | 53.26 | 53.42 | 53.24 | 53.37 | 1,474,621 | +0.11(+0.21%) |
Jan 12, 2021 | 53.22 | 53.28 | 53.13 | 53.26 | 1,767,238 | +0.05(+0.10%) |
Jan 11, 2021 | 53.16 | 53.21 | 53.11 | 53.21 | 1,595,815 | -0.09(-0.16%) |
Jan 08, 2021 | 53.44 | 53.45 | 53.21 | 53.29 | 1,801,102 | -0.22(-0.40%) |
Jan 07, 2021 | 53.47 | 53.53 | 53.46 | 53.51 | 1,721,684 | -0.02(-0.03%) |
Jan 06, 2021 | 53.60 | 53.60 | 53.42 | 53.53 | 2,836,163 | -0.15(-0.27%) |
Jan 05, 2021 | 53.65 | 53.70 | 53.61 | 53.67 | 1,598,392 | -0.05(-0.10%) |
Jan 04, 2021 | 53.57 | 53.74 | 53.56 | 53.73 | 1,546,004 | +0.09(+0.16%) |
Dec 31, 2020 | 53.64 | 53.64 | 53.64 | 893,663 | +0.16(+0.29%) | |
Dec 30, 2020 | 53.41 | 53.50 | 53.40 | 53.48 | 893,663 | +0.02(+0.03%) |
Dec 29, 2020 | 53.42 | 53.47 | 53.42 | 53.47 | 984,972 | -0.03(-0.05%) |
Dec 28, 2020 | 53.45 | 53.49 | 53.39 | 53.49 | 966,928 | +0.04(+0.08%) |
Dec 24, 2020 | 53.43 | 53.47 | 53.43 | 53.45 | 565,260 | +0.03(+0.05%) |
Dec 23, 2020 | 53.31 | 53.43 | 53.24 | 53.42 | 2,068,181 | +0.03(+0.05%) |
Dec 22, 2020 | 53.37 | 53.41 | 53.35 | 53.40 | 942,384 | +0.03(+0.06%) |
Dec 21, 2020 | 53.40 | 53.43 | 53.34 | 53.36 | 1,379,934 | -0.02(-0.03%) |
Dec 18, 2020 | 53.42 | 53.44 | 53.35 | 53.38 | 1,498,565 | +0.01(+0.02%) |
Dec 17, 2020 | 53.49 | 53.50 | 53.34 | 53.37 | 1,001,448 | +0.02(+0.04%) |
Dec 16, 2020 | 53.30 | 53.38 | 53.24 | 53.35 | 1,300,827 | -0.01(-0.02%) |
Dec 15, 2020 | 53.27 | 53.36 | 53.25 | 53.36 | 1,080,997 | +0.09(+0.18%) |
Dec 14, 2020 | 53.20 | 53.28 | 53.14 | 53.26 | 1,039,925 | +0.00(+0.00%) |
Dec 11, 2020 | 53.24 | 53.29 | 53.20 | 53.26 | 915,378 | +0.01(+0.02%) |
Dec 10, 2020 | 53.19 | 53.26 | 53.17 | 53.25 | 1,133,050 | +0.09(+0.18%) |
Dec 09, 2020 | 53.18 | 53.19 | 53.12 | 53.16 | 1,638,041 | -0.04(-0.08%) |
Dec 08, 2020 | 53.16 | 53.24 | 53.16 | 53.20 | 1,077,470 | +0.09(+0.18%) |
Dec 07, 2020 | 53.07 | 53.18 | 53.07 | 53.11 | 1,061,850 | +0.13(+0.24%) |
Dec 04, 2020 | 52.99 | 53.01 | 52.90 | 52.98 | 1,560,423 | -0.10(-0.19%) |
Dec 03, 2020 | 53.02 | 53.09 | 52.98 | 53.08 | 861,664 | +0.15(+0.28%) |
Dec 02, 2020 | 52.82 | 52.94 | 52.75 | 52.93 | 1,559,593 | +0.07(+0.13%) |
Dec 01, 2020 | 52.94 | 52.95 | 52.80 | 52.87 | 993,722 | -0.11(-0.21%) |
Nov 30, 2020 | 52.93 | 53.03 | 52.92 | 52.97 | 928,291 | +0.08(+0.15%) |
Nov 27, 2020 | 52.88 | 52.92 | 52.86 | 52.90 | 464,058 | +0.10(+0.20%) |
Nov 25, 2020 | 52.78 | 52.86 | 52.78 | 52.79 | 1,523,934 | +0.09(+0.16%) |
Nov 24, 2020 | 52.71 | 52.74 | 52.67 | 52.71 | 1,306,128 | +0.00(+0.00%) |
Nov 23, 2020 | 52.72 | 52.74 | 52.67 | 52.71 | 1,090,005 | -0.03(-0.05%) |
Nov 20, 2020 | 52.64 | 52.75 | 52.64 | 52.73 | 720,139 | +0.09(+0.16%) |
Nov 19, 2020 | 52.61 | 52.69 | 52.57 | 52.65 | 1,180,814 | +0.07(+0.13%) |
Nov 18, 2020 | 52.62 | 52.63 | 52.52 | 52.58 | 1,448,474 | +0.01(+0.02%) |
Nov 17, 2020 | 52.53 | 52.58 | 52.52 | 52.57 | 1,053,449 | +0.09(+0.18%) |
Nov 16, 2020 | 52.57 | 52.58 | 52.46 | 52.47 | 1,294,530 | -0.07(-0.13%) |
Nov 13, 2020 | 52.58 | 52.58 | 52.50 | 52.54 | 2,410,455 | +0.02(+0.03%) |
Nov 12, 2020 | 52.48 | 52.58 | 52.46 | 52.53 | 1,325,655 | +0.11(+0.21%) |
Nov 11, 2020 | 52.33 | 52.41 | 52.32 | 52.41 | 837,908 | +0.09(+0.18%) |
Nov 10, 2020 | 52.25 | 52.41 | 52.25 | 52.32 | 1,361,675 | +0.05(+0.10%) |
Nov 09, 2020 | 52.23 | 52.28 | 52.13 | 52.27 | 1,776,420 | -0.15(-0.28%) |
Nov 06, 2020 | 52.53 | 52.53 | 52.41 | 52.41 | 3,865,141 | -0.22(-0.41%) |
Nov 05, 2020 | 52.60 | 52.68 | 52.59 | 52.63 | 987,062 | +0.05(+0.10%) |
Nov 04, 2020 | 52.63 | 52.69 | 52.54 | 52.58 | 1,002,709 | +0.03(+0.07%) |
Nov 03, 2020 | 52.50 | 52.54 | 52.40 | 52.54 | 1,000,575 | -0.03(-0.05%) |