Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.20 | 52.20 | 52.20 | 78,234 | +0.07(+0.14%) | |
Dec 30, 2020 | 52.08 | 52.16 | 52.08 | 52.13 | 78,234 | +0.01(+0.02%) |
Dec 29, 2020 | 52.09 | 52.12 | 52.06 | 52.12 | 132,419 | +0.00(+0.00%) |
Dec 28, 2020 | 52.07 | 52.14 | 52.03 | 52.12 | 115,089 | +0.01(+0.02%) |
Dec 24, 2020 | 52.09 | 52.14 | 52.05 | 52.11 | 21,554 | +0.06(+0.11%) |
Dec 23, 2020 | 52.01 | 52.06 | 51.95 | 52.05 | 74,448 | -0.06(-0.11%) |
Dec 22, 2020 | 52.08 | 52.11 | 52.03 | 52.11 | 114,416 | +0.07(+0.14%) |
Dec 21, 2020 | 52.02 | 52.05 | 52.01 | 52.03 | 91,589 | +0.00(+0.00%) |
Dec 18, 2020 | 52.09 | 52.10 | 51.99 | 52.03 | 84,484 | -0.01(-0.02%) |
Dec 17, 2020 | 52.07 | 52.13 | 51.99 | 52.04 | 96,928 | +0.01(+0.01%) |
Dec 16, 2020 | 52.00 | 52.07 | 51.96 | 52.04 | 56,601 | -0.03(-0.05%) |
Dec 15, 2020 | 52.04 | 52.07 | 52.00 | 52.07 | 424,737 | +0.02(+0.04%) |
Dec 14, 2020 | 52.00 | 52.07 | 51.99 | 52.04 | 53,290 | -0.02(-0.04%) |
Dec 11, 2020 | 52.05 | 52.08 | 52.02 | 52.06 | 59,275 | +0.05(+0.10%) |
Dec 10, 2020 | 51.95 | 52.05 | 51.92 | 52.01 | 84,373 | +0.14(+0.27%) |
Dec 09, 2020 | 51.86 | 51.91 | 51.83 | 51.87 | 69,625 | -0.11(-0.21%) |
Dec 08, 2020 | 52.02 | 52.04 | 51.95 | 51.98 | 93,107 | +0.03(+0.05%) |
Dec 07, 2020 | 51.97 | 52.02 | 51.91 | 51.95 | 256,080 | +0.08(+0.15%) |
Dec 04, 2020 | 51.89 | 51.89 | 51.83 | 51.88 | 102,079 | -0.14(-0.27%) |
Dec 03, 2020 | 51.97 | 52.03 | 51.95 | 52.02 | 174,579 | +0.09(+0.18%) |
Dec 02, 2020 | 51.90 | 51.95 | 51.85 | 51.93 | 114,604 | -0.05(-0.09%) |
Dec 01, 2020 | 52.07 | 52.13 | 51.93 | 51.97 | 124,439 | -0.19(-0.36%) |
Nov 30, 2020 | 52.14 | 52.18 | 52.07 | 52.16 | 130,608 | +0.07(+0.13%) |
Nov 27, 2020 | 52.08 | 52.11 | 52.04 | 52.09 | 83,248 | +0.08(+0.16%) |
Nov 25, 2020 | 51.99 | 52.07 | 51.99 | 52.01 | 66,511 | -0.01(-0.03%) |
Nov 24, 2020 | 52.03 | 52.08 | 52.01 | 52.02 | 66,884 | -0.06(-0.12%) |
Nov 23, 2020 | 52.10 | 52.11 | 52.04 | 52.09 | 43,360 | -0.04(-0.07%) |
Nov 20, 2020 | 52.08 | 52.14 | 52.03 | 52.13 | 84,987 | +0.06(+0.11%) |
Nov 19, 2020 | 52.00 | 52.10 | 52.00 | 52.07 | 59,775 | +0.10(+0.19%) |
Nov 18, 2020 | 51.98 | 51.98 | 51.92 | 51.97 | 48,987 | +0.05(+0.09%) |
Nov 17, 2020 | 51.91 | 51.94 | 51.88 | 51.92 | 55,060 | +0.09(+0.18%) |
Nov 16, 2020 | 51.82 | 51.85 | 51.78 | 51.83 | 147,925 | +0.01(+0.02%) |
Nov 13, 2020 | 51.83 | 51.87 | 51.79 | 51.82 | 68,467 | +0.01(+0.03%) |
Nov 12, 2020 | 51.73 | 51.84 | 51.70 | 51.81 | 71,521 | +0.18(+0.35%) |
Nov 11, 2020 | 51.59 | 51.67 | 51.56 | 51.63 | 76,018 | +0.04(+0.07%) |
Nov 10, 2020 | 51.59 | 51.65 | 51.57 | 51.59 | 112,348 | -0.05(-0.10%) |
Nov 09, 2020 | 51.77 | 51.77 | 51.58 | 51.64 | 119,531 | -0.27(-0.51%) |
Nov 06, 2020 | 51.93 | 51.93 | 51.85 | 51.91 | 82,922 | -0.12(-0.24%) |
Nov 05, 2020 | 52.06 | 52.06 | 51.97 | 52.03 | 75,287 | +0.06(+0.11%) |
Nov 04, 2020 | 51.91 | 52.01 | 51.91 | 51.98 | 89,744 | +0.34(+0.66%) |
Nov 03, 2020 | 51.67 | 51.67 | 51.58 | 51.64 | 94,720 | -0.06(-0.11%) |
Nov 02, 2020 | 51.71 | 51.73 | 51.67 | 51.69 | 78,324 | +0.12(+0.24%) |
Oct 30, 2020 | 51.68 | 51.68 | 51.57 | 51.57 | 56,567 | -0.14(-0.27%) |
Oct 29, 2020 | 51.81 | 51.81 | 51.66 | 51.71 | 62,927 | -0.10(-0.20%) |
Oct 28, 2020 | 51.89 | 51.89 | 51.79 | 51.81 | 44,832 | -0.02(-0.04%) |
Oct 27, 2020 | 51.78 | 51.88 | 51.78 | 51.83 | 60,083 | +0.06(+0.11%) |
Oct 26, 2020 | 51.79 | 51.79 | 51.72 | 51.77 | 58,035 | +0.09(+0.18%) |
Oct 23, 2020 | 51.61 | 51.70 | 51.59 | 51.68 | 31,656 | +0.08(+0.16%) |
Oct 22, 2020 | 51.69 | 51.69 | 51.60 | 51.60 | 80,014 | -0.12(-0.23%) |
Oct 21, 2020 | 51.73 | 51.75 | 51.66 | 51.72 | 50,662 | -0.02(-0.04%) |
Oct 20, 2020 | 51.79 | 51.79 | 51.73 | 51.74 | 31,517 | -0.09(-0.17%) |
Oct 19, 2020 | 51.83 | 51.85 | 51.78 | 51.83 | 50,445 | -0.06(-0.11%) |
Oct 16, 2020 | 51.92 | 51.94 | 51.85 | 51.88 | 59,287 | -0.04(-0.07%) |
Oct 15, 2020 | 51.97 | 51.99 | 51.89 | 51.92 | 63,834 | -0.02(-0.04%) |
Oct 14, 2020 | 51.96 | 51.96 | 51.90 | 51.94 | 53,371 | +0.04(+0.07%) |
Oct 13, 2020 | 51.92 | 51.92 | 51.85 | 51.90 | 76,451 | +0.02(+0.04%) |
Oct 12, 2020 | 51.85 | 51.88 | 51.81 | 51.88 | 72,145 | +0.08(+0.16%) |
Oct 09, 2020 | 51.76 | 51.81 | 51.70 | 51.80 | 105,412 | +0.00(+0.00%) |
Oct 08, 2020 | 51.74 | 51.91 | 51.74 | 51.80 | 116,559 | +0.15(+0.28%) |
Oct 07, 2020 | 51.75 | 51.75 | 51.63 | 51.65 | 667,913 | -0.14(-0.27%) |
Oct 06, 2020 | 51.69 | 51.83 | 51.69 | 51.79 | 87,788 | +0.06(+0.11%) |
Oct 05, 2020 | 51.85 | 51.85 | 51.68 | 51.74 | 88,472 | -0.18(-0.35%) |
Oct 02, 2020 | 52.00 | 52.00 | 51.87 | 51.92 | 57,982 | -0.02(-0.04%) |