Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.80 | 52.07 | 51.72 | 51.85 | 2,269,280 | -0.66(-1.25%) |
Jan 28, 2021 | 52.62 | 53.01 | 52.45 | 52.51 | 1,502,395 | -0.23(-0.44%) |
Jan 27, 2021 | 53.32 | 53.51 | 52.68 | 52.74 | 2,059,910 | -1.39(-2.56%) |
Jan 26, 2021 | 54.03 | 54.15 | 53.74 | 54.12 | 1,424,852 | -0.06(-0.11%) |
Jan 25, 2021 | 53.39 | 54.35 | 53.32 | 54.19 | 1,552,254 | +1.16(+2.20%) |
Jan 22, 2021 | 53.15 | 53.34 | 52.92 | 53.02 | 1,108,873 | -0.23(-0.43%) |
Jan 21, 2021 | 53.08 | 53.38 | 53.00 | 53.25 | 1,511,008 | +0.33(+0.62%) |
Jan 20, 2021 | 52.84 | 53.08 | 52.68 | 52.92 | 1,280,948 | +0.15(+0.29%) |
Jan 19, 2021 | 53.19 | 53.24 | 52.77 | 52.77 | 1,847,626 | -0.27(-0.50%) |
Jan 15, 2021 | 52.96 | 53.29 | 52.76 | 53.04 | 2,074,622 | -0.14(-0.27%) |
Jan 14, 2021 | 52.76 | 53.39 | 52.58 | 53.18 | 1,932,956 | +0.60(+1.13%) |
Jan 13, 2021 | 52.42 | 52.85 | 52.36 | 52.59 | 2,374,786 | +0.07(+0.14%) |
Jan 12, 2021 | 52.29 | 52.61 | 52.14 | 52.52 | 1,646,223 | -0.38(-0.72%) |
Jan 11, 2021 | 53.11 | 53.24 | 52.58 | 52.90 | 1,790,911 | -0.90(-1.67%) |
Jan 08, 2021 | 53.25 | 53.85 | 52.84 | 53.80 | 3,760,605 | +0.63(+1.19%) |
Jan 07, 2021 | 53.55 | 53.71 | 52.92 | 53.16 | 2,724,076 | -0.74(-1.37%) |
Jan 06, 2021 | 53.88 | 54.40 | 53.83 | 53.90 | 2,305,453 | +0.08(+0.15%) |
Jan 05, 2021 | 53.69 | 53.88 | 53.34 | 53.82 | 1,559,915 | +0.03(+0.05%) |
Jan 04, 2021 | 54.49 | 54.60 | 53.54 | 53.80 | 2,019,839 | +0.15(+0.28%) |
Dec 31, 2020 | 53.64 | 53.64 | 53.64 | 1,956,614 | -0.48(-0.89%) | |
Dec 30, 2020 | 53.78 | 54.42 | 53.75 | 54.12 | 1,956,614 | +0.68(+1.28%) |
Dec 29, 2020 | 53.43 | 53.70 | 53.15 | 53.44 | 2,523,538 | +0.92(+1.76%) |
Dec 28, 2020 | 52.26 | 52.83 | 52.25 | 52.52 | 1,267,501 | +0.36(+0.70%) |
Dec 24, 2020 | 52.03 | 52.22 | 51.84 | 52.15 | 413,844 | +0.26(+0.50%) |
Dec 23, 2020 | 51.81 | 52.19 | 51.61 | 51.89 | 1,473,451 | +0.33(+0.64%) |
Dec 22, 2020 | 51.81 | 51.82 | 51.31 | 51.56 | 1,786,307 | -0.04(-0.09%) |
Dec 21, 2020 | 51.24 | 51.65 | 50.76 | 51.61 | 2,030,486 | -0.64(-1.22%) |
Dec 18, 2020 | 52.39 | 52.46 | 52.07 | 52.25 | 3,126,336 | -0.42(-0.79%) |
Dec 17, 2020 | 52.44 | 52.73 | 52.34 | 52.67 | 2,839,138 | -0.11(-0.20%) |
Dec 16, 2020 | 51.96 | 52.90 | 51.93 | 52.77 | 2,350,422 | +0.94(+1.82%) |
Dec 15, 2020 | 51.88 | 52.04 | 51.46 | 51.83 | 2,348,142 | +0.14(+0.28%) |
Dec 14, 2020 | 52.13 | 52.38 | 51.62 | 51.69 | 2,318,085 | -0.74(-1.41%) |
Dec 11, 2020 | 51.85 | 52.45 | 51.84 | 52.43 | 1,835,632 | +0.34(+0.65%) |
Dec 10, 2020 | 52.28 | 52.52 | 51.91 | 52.09 | 2,618,351 | -0.11(-0.20%) |
Dec 09, 2020 | 51.74 | 52.28 | 51.58 | 52.20 | 3,395,716 | +0.14(+0.27%) |
Dec 08, 2020 | 51.32 | 52.12 | 51.21 | 52.05 | 2,264,149 | +0.51(+0.98%) |
Dec 07, 2020 | 51.47 | 51.61 | 51.01 | 51.55 | 2,641,185 | -0.42(-0.80%) |
Dec 04, 2020 | 51.51 | 52.10 | 51.46 | 51.96 | 3,106,308 | +0.44(+0.85%) |
Dec 03, 2020 | 51.80 | 52.02 | 51.21 | 51.53 | 4,196,231 | -1.00(-1.91%) |
Dec 02, 2020 | 52.19 | 52.56 | 51.89 | 52.53 | 3,392,187 | -0.59(-1.10%) |
Dec 01, 2020 | 53.65 | 53.86 | 52.70 | 53.12 | 2,610,955 | -1.15(-2.11%) |
Nov 30, 2020 | 54.12 | 54.75 | 53.90 | 54.27 | 2,770,094 | +0.49(+0.91%) |
Nov 27, 2020 | 54.37 | 54.54 | 53.43 | 53.78 | 4,986,498 | -0.68(-1.26%) |
Nov 25, 2020 | 53.67 | 54.56 | 53.51 | 54.46 | 4,956,456 | +2.82(+5.46%) |
Nov 24, 2020 | 51.75 | 51.81 | 51.27 | 51.64 | 1,809,673 | -0.12(-0.24%) |
Nov 23, 2020 | 52.15 | 52.18 | 51.46 | 51.77 | 1,867,320 | -0.88(-1.67%) |
Nov 20, 2020 | 52.76 | 52.77 | 52.37 | 52.65 | 1,727,727 | +0.05(+0.10%) |
Nov 19, 2020 | 52.64 | 52.70 | 52.26 | 52.60 | 1,828,893 | -0.26(-0.49%) |
Nov 18, 2020 | 53.52 | 53.74 | 52.84 | 52.85 | 1,250,286 | -0.72(-1.34%) |
Nov 17, 2020 | 53.91 | 54.02 | 53.55 | 53.57 | 1,717,753 | -0.63(-1.16%) |
Nov 16, 2020 | 55.15 | 55.30 | 54.18 | 54.20 | 1,209,128 | -1.55(-2.77%) |
Nov 13, 2020 | 55.49 | 55.80 | 55.48 | 55.75 | 847,154 | +0.02(+0.03%) |
Nov 12, 2020 | 55.98 | 56.03 | 55.51 | 55.73 | 1,008,530 | -0.21(-0.38%) |
Nov 11, 2020 | 55.71 | 56.39 | 55.67 | 55.95 | 1,207,164 | +0.92(+1.66%) |
Nov 10, 2020 | 54.84 | 55.24 | 54.67 | 55.03 | 1,276,915 | +0.61(+1.13%) |
Nov 09, 2020 | 56.13 | 56.20 | 54.40 | 54.42 | 1,656,744 | -0.18(-0.33%) |
Nov 06, 2020 | 54.63 | 54.96 | 54.46 | 54.60 | 1,305,218 | +0.51(+0.94%) |
Nov 05, 2020 | 54.92 | 54.93 | 53.96 | 54.09 | 1,110,570 | +0.60(+1.13%) |
Nov 04, 2020 | 52.94 | 53.96 | 52.81 | 53.48 | 1,914,989 | +1.08(+2.07%) |
Nov 03, 2020 | 52.28 | 52.90 | 52.08 | 52.40 | 1,898,991 | +1.02(+1.99%) |