Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 52.75 | 52.75 | 52.75 | 2,723,694 | +0.02(+0.03%) | |
Dec 30, 2020 | 52.72 | 52.73 | 52.70 | 52.73 | 2,723,694 | +0.01(+0.02%) |
Dec 29, 2020 | 52.69 | 52.73 | 52.68 | 52.73 | 2,696,979 | +0.02(+0.03%) |
Dec 28, 2020 | 52.65 | 52.71 | 52.64 | 52.71 | 3,171,914 | +0.04(+0.07%) |
Dec 24, 2020 | 52.63 | 52.67 | 52.62 | 52.67 | 2,099,363 | +0.08(+0.15%) |
Dec 23, 2020 | 52.61 | 52.61 | 52.54 | 52.59 | 2,690,399 | -0.13(-0.25%) |
Dec 22, 2020 | 52.68 | 52.72 | 52.68 | 52.72 | 3,033,512 | +0.05(+0.09%) |
Dec 21, 2020 | 52.69 | 52.69 | 52.65 | 52.67 | 2,975,190 | +0.04(+0.08%) |
Dec 18, 2020 | 52.64 | 52.66 | 52.61 | 52.63 | 2,551,546 | -0.04(-0.07%) |
Dec 17, 2020 | 52.70 | 52.72 | 52.63 | 52.67 | 2,733,621 | +0.04(+0.07%) |
Dec 16, 2020 | 52.57 | 52.63 | 52.56 | 52.63 | 3,118,350 | -0.10(-0.19%) |
Dec 15, 2020 | 52.74 | 52.75 | 52.69 | 52.73 | 3,074,749 | +0.01(+0.02%) |
Dec 14, 2020 | 52.68 | 52.73 | 52.67 | 52.72 | 3,600,171 | -0.09(-0.17%) |
Dec 11, 2020 | 52.80 | 52.83 | 52.79 | 52.81 | 2,227,152 | +0.08(+0.15%) |
Dec 10, 2020 | 52.66 | 52.73 | 52.64 | 52.73 | 2,163,835 | +0.11(+0.21%) |
Dec 09, 2020 | 52.63 | 52.64 | 52.58 | 52.62 | 3,245,063 | -0.02(-0.04%) |
Dec 08, 2020 | 52.58 | 52.66 | 52.57 | 52.64 | 2,276,731 | +0.07(+0.13%) |
Dec 07, 2020 | 52.53 | 52.59 | 52.52 | 52.58 | 2,834,876 | +0.09(+0.17%) |
Dec 04, 2020 | 52.48 | 52.49 | 52.44 | 52.49 | 4,744,768 | -0.04(-0.07%) |
Dec 03, 2020 | 52.47 | 52.52 | 52.46 | 52.52 | 2,709,506 | +0.13(+0.24%) |
Dec 02, 2020 | 52.39 | 52.40 | 52.35 | 52.40 | 2,975,532 | +0.01(+0.02%) |
Dec 01, 2020 | 52.45 | 52.48 | 52.35 | 52.39 | 3,715,993 | -0.18(-0.33%) |
Nov 30, 2020 | 52.59 | 52.59 | 52.52 | 52.56 | 5,393,130 | -0.02(-0.04%) |
Nov 27, 2020 | 52.55 | 52.59 | 52.55 | 52.59 | 1,652,728 | +0.09(+0.16%) |
Nov 25, 2020 | 52.51 | 52.54 | 52.49 | 52.50 | 1,756,935 | +0.01(+0.02%) |
Nov 24, 2020 | 52.51 | 52.51 | 52.46 | 52.49 | 3,814,121 | -0.04(-0.07%) |
Nov 23, 2020 | 52.53 | 52.54 | 52.48 | 52.53 | 3,179,921 | -0.04(-0.07%) |
Nov 20, 2020 | 52.51 | 52.56 | 52.50 | 52.56 | 2,420,030 | +0.08(+0.15%) |
Nov 19, 2020 | 52.46 | 52.49 | 52.45 | 52.48 | 2,735,427 | +0.04(+0.09%) |
Nov 18, 2020 | 52.44 | 52.46 | 52.40 | 52.44 | 2,217,985 | -0.01(-0.02%) |
Nov 17, 2020 | 52.38 | 52.46 | 52.37 | 52.45 | 3,421,348 | +0.10(+0.19%) |
Nov 16, 2020 | 52.31 | 52.35 | 52.29 | 52.35 | 3,566,018 | -0.01(-0.02%) |
Nov 13, 2020 | 52.36 | 52.37 | 52.33 | 52.36 | 2,337,310 | +0.04(+0.09%) |
Nov 12, 2020 | 52.27 | 52.34 | 52.25 | 52.31 | 3,021,287 | +0.11(+0.21%) |
Nov 11, 2020 | 52.20 | 52.20 | 52.18 | 52.20 | 2,447,024 | +0.12(+0.22%) |
Nov 10, 2020 | 52.12 | 52.13 | 52.08 | 52.09 | 2,822,017 | -0.04(-0.09%) |
Nov 09, 2020 | 52.27 | 52.28 | 52.13 | 52.13 | 14,209,473 | -0.34(-0.65%) |
Nov 06, 2020 | 52.46 | 52.49 | 52.43 | 52.47 | 3,036,811 | -0.04(-0.07%) |
Nov 05, 2020 | 52.50 | 52.54 | 52.48 | 52.51 | 2,862,711 | +0.01(+0.02%) |
Nov 04, 2020 | 52.50 | 52.54 | 52.46 | 52.50 | 13,617,402 | +0.13(+0.24%) |
Nov 03, 2020 | 52.37 | 52.39 | 52.36 | 52.37 | 3,165,715 | -0.04(-0.07%) |
Nov 02, 2020 | 52.41 | 52.44 | 52.38 | 52.41 | 4,720,618 | +0.05(+0.10%) |
Oct 30, 2020 | 52.40 | 52.40 | 52.30 | 52.36 | 3,370,519 | -0.07(-0.14%) |
Oct 29, 2020 | 52.46 | 52.48 | 52.37 | 52.43 | 8,120,150 | +0.00(+0.00%) |
Oct 28, 2020 | 52.49 | 52.49 | 52.42 | 52.43 | 2,836,915 | -0.01(-0.02%) |
Oct 27, 2020 | 52.37 | 52.46 | 52.36 | 52.44 | 2,836,031 | +0.10(+0.19%) |
Oct 26, 2020 | 52.31 | 52.35 | 52.31 | 52.34 | 2,574,258 | +0.04(+0.09%) |
Oct 23, 2020 | 52.23 | 52.31 | 52.21 | 52.30 | 2,500,312 | +0.05(+0.10%) |
Oct 22, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 3,533,634 | -0.07(-0.14%) |
Oct 21, 2020 | 52.37 | 52.37 | 52.31 | 52.31 | 3,258,111 | -0.10(-0.19%) |
Oct 20, 2020 | 52.47 | 52.47 | 52.40 | 52.41 | 4,708,665 | -0.05(-0.10%) |
Oct 19, 2020 | 52.46 | 52.49 | 52.42 | 52.47 | 2,122,030 | -0.01(-0.03%) |
Oct 16, 2020 | 52.49 | 52.49 | 52.47 | 52.48 | 2,277,134 | +0.04(+0.08%) |
Oct 15, 2020 | 52.48 | 52.49 | 52.44 | 52.44 | 2,799,674 | +0.04(+0.09%) |
Oct 14, 2020 | 52.39 | 52.40 | 52.38 | 52.40 | 2,574,959 | +0.05(+0.10%) |
Oct 13, 2020 | 52.32 | 52.35 | 52.31 | 52.34 | 4,332,474 | +0.06(+0.12%) |
Oct 12, 2020 | 52.31 | 52.31 | 52.27 | 52.28 | 1,964,780 | +0.01(+0.02%) |
Oct 09, 2020 | 52.25 | 52.29 | 52.22 | 52.27 | 1,547,430 | +0.05(+0.10%) |
Oct 08, 2020 | 52.17 | 52.22 | 52.15 | 52.22 | 1,654,576 | +0.09(+0.17%) |
Oct 07, 2020 | 52.14 | 52.15 | 52.12 | 52.13 | 2,252,798 | -0.03(-0.06%) |
Oct 06, 2020 | 52.13 | 52.16 | 52.12 | 52.16 | 2,640,114 | +0.03(+0.06%) |
Oct 05, 2020 | 52.18 | 52.19 | 52.11 | 52.13 | 2,266,054 | -0.11(-0.21%) |
Oct 02, 2020 | 52.24 | 52.27 | 52.20 | 52.24 | 2,049,944 | +0.03(+0.06%) |