Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.87 | 51.54 | 50.62 | 51.24 | 3,983,913 | -0.10(-0.20%) |
Jan 28, 2021 | 51.09 | 52.41 | 51.00 | 51.34 | 3,178,899 | +0.43(+0.85%) |
Jan 27, 2021 | 51.74 | 51.90 | 50.55 | 50.91 | 5,819,586 | -1.00(-1.93%) |
Jan 26, 2021 | 52.95 | 52.99 | 51.91 | 51.91 | 3,704,467 | -1.16(-2.18%) |
Jan 25, 2021 | 52.06 | 53.08 | 51.81 | 53.06 | 4,613,800 | +0.77(+1.46%) |
Jan 22, 2021 | 51.93 | 52.65 | 51.85 | 52.30 | 3,541,064 | +0.23(+0.43%) |
Jan 21, 2021 | 52.18 | 52.69 | 51.84 | 52.07 | 4,059,694 | -0.67(-1.27%) |
Jan 20, 2021 | 52.85 | 53.16 | 52.31 | 52.74 | 5,923,389 | -0.36(-0.67%) |
Jan 19, 2021 | 52.45 | 53.17 | 52.08 | 53.10 | 7,210,620 | +1.22(+2.35%) |
Jan 15, 2021 | 51.09 | 52.05 | 50.84 | 51.88 | 4,724,141 | +0.54(+1.05%) |
Jan 14, 2021 | 51.81 | 51.91 | 51.29 | 51.34 | 4,339,334 | -0.58(-1.12%) |
Jan 13, 2021 | 51.18 | 52.15 | 51.18 | 51.92 | 4,541,113 | +0.77(+1.51%) |
Jan 12, 2021 | 53.09 | 53.18 | 50.87 | 51.15 | 8,061,425 | -2.08(-3.90%) |
Jan 11, 2021 | 53.21 | 53.67 | 52.83 | 53.23 | 3,304,138 | -0.31(-0.58%) |
Jan 08, 2021 | 53.11 | 53.66 | 52.85 | 53.54 | 4,560,617 | +0.37(+0.70%) |
Jan 07, 2021 | 53.38 | 53.52 | 52.88 | 53.17 | 5,393,679 | -0.06(-0.11%) |
Jan 06, 2021 | 52.23 | 53.57 | 52.05 | 53.23 | 4,717,715 | +1.27(+2.44%) |
Jan 05, 2021 | 51.77 | 52.15 | 51.54 | 51.96 | 4,490,856 | +0.34(+0.66%) |
Jan 04, 2021 | 53.38 | 53.47 | 51.26 | 51.62 | 5,490,249 | -1.80(-3.37%) |
Dec 31, 2020 | 53.42 | 53.42 | 53.42 | 2,258,271 | +0.71(+1.35%) | |
Dec 30, 2020 | 52.24 | 52.93 | 52.20 | 52.71 | 2,258,271 | +0.47(+0.90%) |
Dec 29, 2020 | 52.18 | 52.61 | 52.11 | 52.24 | 2,008,594 | +0.07(+0.13%) |
Dec 28, 2020 | 52.19 | 52.63 | 51.92 | 52.17 | 2,637,782 | +0.17(+0.32%) |
Dec 24, 2020 | 51.81 | 52.05 | 51.57 | 52.00 | 986,548 | +0.37(+0.71%) |
Dec 23, 2020 | 52.18 | 52.50 | 51.62 | 51.64 | 2,831,420 | -0.30(-0.57%) |
Dec 22, 2020 | 52.12 | 52.22 | 51.85 | 51.93 | 3,121,951 | -0.24(-0.47%) |
Dec 21, 2020 | 51.93 | 52.24 | 51.35 | 52.18 | 4,667,864 | -0.12(-0.23%) |
Dec 18, 2020 | 53.11 | 53.27 | 52.01 | 52.30 | 8,753,592 | -0.81(-1.52%) |
Dec 17, 2020 | 52.88 | 53.43 | 52.83 | 53.11 | 3,440,145 | +0.56(+1.06%) |
Dec 16, 2020 | 53.09 | 53.52 | 52.39 | 52.55 | 3,071,264 | -0.37(-0.71%) |
Dec 15, 2020 | 52.50 | 53.25 | 51.99 | 52.92 | 3,583,651 | +1.04(+2.01%) |
Dec 14, 2020 | 53.12 | 53.24 | 51.85 | 51.88 | 3,469,983 | -0.66(-1.26%) |
Dec 11, 2020 | 52.41 | 52.72 | 52.34 | 52.54 | 2,460,794 | -0.07(-0.13%) |
Dec 10, 2020 | 52.98 | 53.21 | 52.56 | 52.61 | 3,686,794 | -0.23(-0.44%) |
Dec 09, 2020 | 53.18 | 53.28 | 52.58 | 52.85 | 3,095,021 | -0.20(-0.38%) |
Dec 08, 2020 | 53.37 | 53.48 | 52.72 | 53.05 | 4,228,798 | -0.63(-1.18%) |
Dec 07, 2020 | 53.30 | 54.04 | 53.19 | 53.68 | 4,727,431 | +0.18(+0.34%) |
Dec 04, 2020 | 53.86 | 54.09 | 53.09 | 53.50 | 3,367,766 | -0.31(-0.58%) |
Dec 03, 2020 | 53.62 | 54.10 | 53.38 | 53.81 | 4,796,888 | +0.00(+0.00%) |
Dec 02, 2020 | 52.62 | 53.85 | 52.34 | 53.81 | 4,476,102 | +1.14(+2.16%) |
Dec 01, 2020 | 52.68 | 53.78 | 52.21 | 52.67 | 5,999,091 | +0.63(+1.20%) |
Nov 30, 2020 | 52.40 | 52.58 | 51.71 | 52.05 | 7,846,042 | -0.70(-1.32%) |
Nov 27, 2020 | 52.86 | 52.87 | 52.37 | 52.74 | 1,948,948 | -0.21(-0.39%) |
Nov 25, 2020 | 53.11 | 53.44 | 52.52 | 52.95 | 3,277,149 | -0.26(-0.49%) |
Nov 24, 2020 | 53.04 | 53.45 | 52.61 | 53.21 | 3,855,896 | +0.64(+1.22%) |
Nov 23, 2020 | 53.00 | 53.05 | 52.50 | 52.57 | 3,822,919 | -0.37(-0.71%) |
Nov 20, 2020 | 53.03 | 53.45 | 52.73 | 52.94 | 4,562,342 | -0.17(-0.31%) |
Nov 19, 2020 | 53.68 | 53.68 | 52.54 | 53.11 | 3,902,917 | -0.62(-1.15%) |
Nov 18, 2020 | 54.54 | 54.85 | 53.67 | 53.72 | 4,588,940 | -0.50(-0.93%) |
Nov 17, 2020 | 55.35 | 55.47 | 54.12 | 54.23 | 4,336,213 | -1.53(-2.74%) |
Nov 16, 2020 | 56.35 | 56.46 | 55.38 | 55.76 | 4,615,896 | +0.19(+0.34%) |
Nov 13, 2020 | 54.78 | 55.78 | 54.74 | 55.57 | 4,203,555 | +0.89(+1.62%) |
Nov 12, 2020 | 54.71 | 55.53 | 54.21 | 54.68 | 4,867,028 | -0.34(-0.63%) |
Nov 11, 2020 | 55.30 | 55.59 | 54.86 | 55.02 | 4,017,320 | -0.22(-0.39%) |
Nov 10, 2020 | 53.91 | 55.67 | 53.83 | 55.24 | 6,406,990 | +1.59(+2.97%) |
Nov 09, 2020 | 53.54 | 55.51 | 52.94 | 53.65 | 7,378,622 | +2.03(+3.94%) |
Nov 06, 2020 | 51.88 | 52.33 | 51.33 | 51.62 | 3,451,530 | -0.18(-0.35%) |
Nov 05, 2020 | 51.59 | 52.84 | 51.59 | 51.80 | 3,204,561 | +0.35(+0.69%) |
Nov 04, 2020 | 51.24 | 52.48 | 51.05 | 51.44 | 4,762,772 | -0.09(-0.17%) |
Nov 03, 2020 | 51.33 | 52.18 | 51.24 | 51.53 | 3,625,737 | +0.73(+1.44%) |