Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.74 | 55.43 | 54.53 | 54.82 | 2,905,381 | -0.17(-0.30%) |
Oct 29, 2020 | 55.59 | 56.39 | 54.61 | 54.98 | 3,980,796 | -0.36(-0.65%) |
Oct 28, 2020 | 56.22 | 56.45 | 55.33 | 55.34 | 2,934,246 | -1.26(-2.22%) |
Oct 27, 2020 | 57.07 | 57.49 | 56.56 | 56.59 | 1,753,182 | -0.67(-1.17%) |
Oct 26, 2020 | 58.04 | 58.22 | 57.01 | 57.27 | 1,621,186 | -0.92(-1.59%) |
Oct 23, 2020 | 58.22 | 58.64 | 57.88 | 58.19 | 1,131,565 | +0.35(+0.60%) |
Oct 22, 2020 | 57.55 | 57.99 | 57.18 | 57.84 | 1,718,605 | +0.34(+0.59%) |
Oct 21, 2020 | 57.46 | 58.07 | 57.34 | 57.50 | 1,287,984 | -0.24(-0.42%) |
Oct 20, 2020 | 58.66 | 58.70 | 57.69 | 57.75 | 1,537,145 | -0.38(-0.66%) |
Oct 19, 2020 | 58.53 | 59.16 | 58.05 | 58.13 | 1,886,563 | -0.36(-0.61%) |
Oct 16, 2020 | 58.65 | 58.89 | 58.34 | 58.49 | 1,394,752 | -0.03(-0.06%) |
Oct 15, 2020 | 58.09 | 58.78 | 57.80 | 58.52 | 2,169,767 | +0.24(+0.42%) |
Oct 14, 2020 | 58.17 | 58.81 | 58.02 | 58.28 | 1,408,957 | +0.03(+0.06%) |
Oct 13, 2020 | 57.60 | 58.34 | 57.53 | 58.24 | 1,138,783 | +0.44(+0.77%) |
Oct 12, 2020 | 57.53 | 58.14 | 57.43 | 57.80 | 2,047,729 | +0.40(+0.70%) |
Oct 09, 2020 | 57.14 | 57.72 | 56.79 | 57.40 | 1,468,752 | +0.55(+0.97%) |
Oct 08, 2020 | 56.71 | 57.03 | 56.43 | 56.85 | 996,387 | +0.31(+0.56%) |
Oct 07, 2020 | 56.77 | 57.14 | 56.10 | 56.53 | 1,554,143 | -0.26(-0.46%) |
Oct 06, 2020 | 57.08 | 57.40 | 56.54 | 56.80 | 1,577,373 | -0.25(-0.44%) |
Oct 05, 2020 | 56.52 | 57.11 | 56.23 | 57.05 | 2,080,472 | +0.65(+1.14%) |
Oct 02, 2020 | 55.58 | 56.85 | 55.26 | 56.40 | 1,806,742 | +0.29(+0.51%) |
Oct 01, 2020 | 56.41 | 56.48 | 55.49 | 56.12 | 1,940,242 | -0.18(-0.33%) |
Sep 30, 2020 | 55.55 | 56.43 | 55.38 | 56.30 | 2,322,673 | +1.00(+1.81%) |
Sep 29, 2020 | 55.58 | 55.67 | 54.98 | 55.30 | 1,906,181 | +0.05(+0.09%) |
Sep 28, 2020 | 55.40 | 55.61 | 54.76 | 55.24 | 1,483,043 | +0.26(+0.48%) |
Sep 25, 2020 | 54.57 | 55.19 | 54.50 | 54.98 | 1,827,278 | +0.37(+0.69%) |
Sep 24, 2020 | 53.17 | 54.72 | 53.03 | 54.61 | 2,793,759 | +1.32(+2.49%) |
Sep 23, 2020 | 55.00 | 55.26 | 53.25 | 53.28 | 2,442,299 | -1.34(-2.46%) |
Sep 22, 2020 | 54.67 | 55.49 | 54.41 | 54.62 | 3,403,590 | -0.04(-0.08%) |
Sep 21, 2020 | 54.42 | 55.13 | 53.96 | 54.67 | 3,205,224 | -0.17(-0.32%) |
Sep 18, 2020 | 54.67 | 55.40 | 54.28 | 54.84 | 6,874,294 | -0.51(-0.93%) |
Sep 17, 2020 | 55.22 | 55.44 | 54.62 | 55.36 | 4,677,028 | -0.37(-0.66%) |
Sep 16, 2020 | 57.17 | 57.36 | 55.65 | 55.72 | 5,965,339 | -1.48(-2.59%) |
Sep 15, 2020 | 57.00 | 57.78 | 56.76 | 57.20 | 2,415,967 | +0.18(+0.32%) |
Sep 14, 2020 | 57.14 | 57.58 | 56.97 | 57.02 | 1,911,496 | -0.02(-0.03%) |
Sep 11, 2020 | 57.43 | 57.54 | 56.74 | 57.04 | 2,434,191 | -0.49(-0.85%) |
Sep 10, 2020 | 57.89 | 58.55 | 57.37 | 57.53 | 2,507,224 | -0.46(-0.80%) |
Sep 09, 2020 | 58.36 | 58.85 | 57.61 | 57.99 | 2,693,734 | +0.17(+0.29%) |
Sep 08, 2020 | 60.14 | 60.66 | 57.41 | 57.82 | 3,618,003 | -2.51(-4.16%) |
Sep 04, 2020 | 60.74 | 61.23 | 59.85 | 60.33 | 2,940,832 | -0.63(-1.03%) |
Sep 03, 2020 | 61.28 | 62.45 | 60.36 | 60.96 | 2,388,732 | -0.42(-0.68%) |
Sep 02, 2020 | 60.21 | 61.71 | 60.21 | 61.38 | 1,867,756 | +1.03(+1.70%) |
Sep 01, 2020 | 61.40 | 61.69 | 60.05 | 60.35 | 1,968,753 | -1.46(-2.36%) |
Aug 31, 2020 | 61.07 | 62.00 | 61.02 | 61.81 | 1,964,281 | +0.82(+1.34%) |
Aug 28, 2020 | 60.83 | 61.20 | 59.96 | 60.99 | 2,136,410 | +0.07(+0.11%) |
Aug 27, 2020 | 60.95 | 61.51 | 60.84 | 60.92 | 1,206,913 | +0.07(+0.11%) |
Aug 26, 2020 | 59.92 | 60.93 | 59.67 | 60.85 | 1,674,290 | +0.77(+1.28%) |
Aug 25, 2020 | 60.37 | 60.37 | 59.48 | 60.08 | 2,137,694 | -0.08(-0.13%) |
Aug 24, 2020 | 59.63 | 60.16 | 59.15 | 60.16 | 1,360,984 | +0.60(+1.00%) |
Aug 21, 2020 | 59.47 | 59.71 | 58.93 | 59.56 | 1,946,260 | +0.13(+0.22%) |
Aug 20, 2020 | 59.52 | 59.86 | 59.26 | 59.43 | 1,241,377 | -0.10(-0.16%) |
Aug 19, 2020 | 60.49 | 60.73 | 59.42 | 59.53 | 1,913,000 | -1.09(-1.80%) |
Aug 18, 2020 | 60.12 | 60.92 | 59.73 | 60.62 | 2,024,762 | +0.37(+0.62%) |
Aug 17, 2020 | 59.74 | 60.34 | 59.47 | 60.24 | 1,721,280 | +0.50(+0.84%) |
Aug 14, 2020 | 59.54 | 59.95 | 59.32 | 59.74 | 1,479,445 | +0.07(+0.12%) |
Aug 13, 2020 | 59.90 | 59.90 | 59.26 | 59.67 | 1,044,603 | -0.22(-0.38%) |
Aug 12, 2020 | 59.05 | 60.37 | 58.95 | 59.90 | 1,394,935 | +0.99(+1.69%) |
Aug 11, 2020 | 59.72 | 59.85 | 58.71 | 58.90 | 1,603,670 | -0.77(-1.29%) |
Aug 10, 2020 | 60.16 | 60.35 | 59.28 | 59.67 | 1,708,110 | -0.43(-0.72%) |
Aug 07, 2020 | 59.87 | 60.29 | 59.40 | 60.11 | 1,522,124 | +0.25(+0.42%) |
Aug 06, 2020 | 59.73 | 60.38 | 59.60 | 59.85 | 1,791,149 | +0.04(+0.07%) |
Aug 05, 2020 | 60.32 | 60.70 | 59.79 | 59.81 | 1,268,325 | -0.46(-0.76%) |
Aug 04, 2020 | 59.97 | 60.33 | 59.71 | 60.27 | 2,164,167 | +0.31(+0.52%) |