Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.86 | 52.08 | 51.18 | 51.36 | 6,818,652 | -0.75(-1.43%) |
Jan 28, 2021 | 52.31 | 52.93 | 52.07 | 52.10 | 3,945,453 | -0.02(-0.04%) |
Jan 27, 2021 | 52.60 | 52.83 | 51.95 | 52.12 | 6,815,347 | -0.91(-1.72%) |
Jan 26, 2021 | 52.89 | 53.13 | 52.72 | 53.04 | 3,847,898 | +0.13(+0.25%) |
Jan 25, 2021 | 52.43 | 53.15 | 52.43 | 52.91 | 3,221,326 | +0.42(+0.80%) |
Jan 22, 2021 | 52.37 | 52.63 | 52.27 | 52.49 | 1,677,854 | -0.02(-0.04%) |
Jan 21, 2021 | 52.62 | 52.70 | 52.50 | 52.51 | 1,865,221 | -0.20(-0.37%) |
Jan 20, 2021 | 52.47 | 52.78 | 52.36 | 52.70 | 3,118,204 | +0.29(+0.55%) |
Jan 19, 2021 | 52.41 | 52.53 | 52.25 | 52.41 | 2,442,714 | +0.17(+0.33%) |
Jan 15, 2021 | 51.92 | 52.36 | 51.82 | 52.24 | 2,720,136 | +0.14(+0.27%) |
Jan 14, 2021 | 52.34 | 52.37 | 52.04 | 52.10 | 2,531,528 | -0.21(-0.41%) |
Jan 13, 2021 | 52.18 | 52.44 | 52.10 | 52.31 | 3,461,820 | +0.10(+0.20%) |
Jan 12, 2021 | 52.43 | 52.49 | 51.99 | 52.21 | 2,858,859 | -0.25(-0.48%) |
Jan 11, 2021 | 52.52 | 52.76 | 52.40 | 52.46 | 2,273,587 | -0.24(-0.46%) |
Jan 08, 2021 | 52.52 | 52.73 | 52.24 | 52.70 | 3,105,056 | +0.20(+0.39%) |
Jan 07, 2021 | 52.35 | 52.70 | 52.19 | 52.50 | 2,618,281 | +0.20(+0.37%) |
Jan 06, 2021 | 51.63 | 52.49 | 51.60 | 52.30 | 9,661,785 | +0.44(+0.84%) |
Jan 05, 2021 | 51.62 | 51.99 | 51.37 | 51.87 | 2,927,698 | +0.16(+0.31%) |
Jan 04, 2021 | 52.38 | 52.41 | 51.24 | 51.71 | 5,482,230 | -0.60(-1.16%) |
Dec 31, 2020 | 52.31 | 52.31 | 52.31 | 1,395,055 | +0.47(+0.92%) | |
Dec 30, 2020 | 51.95 | 52.08 | 51.78 | 51.84 | 1,395,055 | -0.08(-0.16%) |
Dec 29, 2020 | 52.10 | 52.23 | 51.76 | 51.92 | 2,114,520 | -0.05(-0.09%) |
Dec 28, 2020 | 52.04 | 52.13 | 51.83 | 51.97 | 2,033,417 | +0.13(+0.25%) |
Dec 24, 2020 | 51.61 | 51.84 | 51.59 | 51.84 | 1,263,972 | +0.27(+0.52%) |
Dec 23, 2020 | 51.73 | 51.85 | 51.56 | 51.57 | 2,220,703 | -0.04(-0.07%) |
Dec 22, 2020 | 51.74 | 51.74 | 51.45 | 51.60 | 1,653,367 | -0.17(-0.32%) |
Dec 21, 2020 | 51.74 | 51.83 | 51.01 | 51.77 | 3,988,872 | -0.40(-0.76%) |
Dec 18, 2020 | 52.21 | 52.34 | 51.85 | 52.17 | 6,895,082 | -0.02(-0.04%) |
Dec 17, 2020 | 51.94 | 52.25 | 51.94 | 52.19 | 2,788,978 | +0.39(+0.75%) |
Dec 16, 2020 | 51.80 | 52.08 | 51.67 | 51.80 | 1,885,890 | -0.02(-0.04%) |
Dec 15, 2020 | 51.53 | 51.91 | 51.46 | 51.81 | 2,390,687 | +0.48(+0.94%) |
Dec 14, 2020 | 51.70 | 52.06 | 51.29 | 51.33 | 2,803,701 | -0.16(-0.31%) |
Dec 11, 2020 | 51.16 | 51.55 | 51.16 | 51.49 | 2,348,553 | +0.16(+0.31%) |
Dec 10, 2020 | 51.39 | 51.58 | 51.24 | 51.33 | 1,855,615 | -0.18(-0.34%) |
Dec 09, 2020 | 51.81 | 51.83 | 51.35 | 51.51 | 2,311,160 | -0.25(-0.48%) |
Dec 08, 2020 | 51.21 | 51.81 | 51.21 | 51.76 | 3,454,871 | +0.35(+0.69%) |
Dec 07, 2020 | 51.45 | 51.63 | 51.28 | 51.41 | 2,349,004 | -0.15(-0.29%) |
Dec 04, 2020 | 51.20 | 51.55 | 51.18 | 51.55 | 2,128,982 | +0.33(+0.65%) |
Dec 03, 2020 | 51.23 | 51.35 | 51.05 | 51.22 | 2,318,616 | -0.08(-0.16%) |
Dec 02, 2020 | 51.47 | 51.67 | 51.16 | 51.30 | 2,534,905 | -0.31(-0.59%) |
Dec 01, 2020 | 51.52 | 51.76 | 51.44 | 51.61 | 2,981,310 | +0.34(+0.67%) |
Nov 30, 2020 | 51.10 | 51.28 | 50.82 | 51.27 | 6,342,804 | +0.11(+0.22%) |
Nov 27, 2020 | 51.09 | 51.16 | 50.99 | 51.16 | 1,499,221 | +0.21(+0.42%) |
Nov 25, 2020 | 51.00 | 51.11 | 50.81 | 50.94 | 2,072,367 | -0.06(-0.13%) |
Nov 24, 2020 | 51.06 | 51.19 | 50.90 | 51.01 | 2,399,535 | +0.18(+0.35%) |
Nov 23, 2020 | 50.97 | 51.11 | 50.61 | 50.83 | 3,140,797 | +0.00(+0.01%) |
Nov 20, 2020 | 51.00 | 51.14 | 50.78 | 50.83 | 2,311,163 | -0.21(-0.42%) |
Nov 19, 2020 | 50.76 | 51.09 | 50.60 | 51.04 | 2,655,395 | +0.21(+0.42%) |
Nov 18, 2020 | 51.61 | 51.63 | 50.83 | 50.83 | 2,318,507 | -0.72(-1.40%) |
Nov 17, 2020 | 51.64 | 51.79 | 51.47 | 51.55 | 2,538,017 | -0.34(-0.66%) |
Nov 16, 2020 | 51.84 | 51.90 | 51.54 | 51.89 | 2,376,874 | +0.26(+0.50%) |
Nov 13, 2020 | 51.25 | 51.72 | 51.24 | 51.63 | 1,809,678 | +0.63(+1.24%) |
Nov 12, 2020 | 51.29 | 51.32 | 50.72 | 51.00 | 4,005,118 | -0.39(-0.76%) |
Nov 11, 2020 | 51.23 | 51.50 | 51.05 | 51.39 | 2,854,644 | +0.43(+0.84%) |
Nov 10, 2020 | 50.34 | 51.04 | 50.23 | 50.97 | 4,068,183 | +0.56(+1.10%) |
Nov 09, 2020 | 52.17 | 52.25 | 50.36 | 50.41 | 7,257,319 | -0.44(-0.86%) |
Nov 06, 2020 | 50.66 | 51.05 | 50.50 | 50.85 | 3,271,023 | +0.26(+0.51%) |
Nov 05, 2020 | 50.89 | 51.12 | 50.51 | 50.59 | 3,991,106 | +0.30(+0.59%) |
Nov 04, 2020 | 50.16 | 50.99 | 50.09 | 50.29 | 9,318,949 | +0.72(+1.46%) |
Nov 03, 2020 | 49.44 | 49.98 | 49.44 | 49.57 | 4,421,932 | +0.56(+1.14%) |