Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.23 | 55.00 | 53.11 | 54.89 | 10,476,839 | +2.18(+4.14%) |
Oct 29, 2020 | 51.43 | 53.69 | 51.06 | 52.70 | 8,044,403 | +1.48(+2.88%) |
Oct 28, 2020 | 52.88 | 52.89 | 50.91 | 51.23 | 11,294,873 | -2.62(-4.87%) |
Oct 27, 2020 | 52.90 | 53.98 | 52.65 | 53.85 | 5,103,672 | +1.16(+2.20%) |
Oct 26, 2020 | 52.38 | 53.31 | 52.23 | 52.69 | 4,331,289 | -0.13(-0.25%) |
Oct 23, 2020 | 52.74 | 53.27 | 52.42 | 52.82 | 3,713,244 | -0.06(-0.12%) |
Oct 22, 2020 | 53.12 | 53.23 | 52.27 | 52.88 | 5,844,618 | -0.82(-1.53%) |
Oct 21, 2020 | 53.87 | 54.49 | 53.51 | 53.70 | 5,766,738 | +0.25(+0.47%) |
Oct 20, 2020 | 54.06 | 54.24 | 53.18 | 53.45 | 5,330,903 | -0.45(-0.84%) |
Oct 19, 2020 | 55.16 | 55.32 | 53.78 | 53.90 | 3,593,070 | -0.84(-1.53%) |
Oct 16, 2020 | 55.16 | 55.32 | 54.60 | 54.74 | 4,102,509 | -0.29(-0.52%) |
Oct 15, 2020 | 55.18 | 55.59 | 54.57 | 55.03 | 4,684,691 | -0.87(-1.56%) |
Oct 14, 2020 | 55.38 | 56.19 | 54.94 | 55.90 | 4,984,216 | +1.08(+1.98%) |
Oct 13, 2020 | 54.60 | 54.90 | 53.83 | 54.82 | 4,637,652 | -0.15(-0.27%) |
Oct 12, 2020 | 54.77 | 55.43 | 54.59 | 54.97 | 4,436,458 | +0.10(+0.17%) |
Oct 09, 2020 | 54.78 | 54.96 | 54.02 | 54.87 | 5,581,259 | +0.96(+1.78%) |
Oct 08, 2020 | 53.69 | 54.29 | 53.46 | 53.91 | 4,481,102 | +0.48(+0.90%) |
Oct 07, 2020 | 53.59 | 53.96 | 53.18 | 53.43 | 4,717,861 | +0.31(+0.58%) |
Oct 06, 2020 | 55.29 | 55.66 | 53.08 | 53.12 | 7,980,257 | -2.02(-3.66%) |
Oct 05, 2020 | 54.42 | 55.86 | 54.39 | 55.14 | 5,125,745 | +0.73(+1.35%) |
Oct 02, 2020 | 54.71 | 55.38 | 54.28 | 54.41 | 5,319,192 | -0.47(-0.86%) |
Oct 01, 2020 | 55.90 | 55.99 | 54.73 | 54.88 | 7,444,881 | -0.54(-0.98%) |
Sep 30, 2020 | 54.58 | 55.81 | 54.02 | 55.42 | 8,257,923 | +0.59(+1.08%) |
Sep 29, 2020 | 54.59 | 55.42 | 54.49 | 54.83 | 4,731,634 | +0.56(+1.03%) |
Sep 28, 2020 | 54.15 | 54.88 | 53.55 | 54.27 | 6,183,018 | +0.62(+1.16%) |
Sep 25, 2020 | 53.04 | 53.86 | 52.87 | 53.65 | 4,389,306 | -0.02(-0.03%) |
Sep 24, 2020 | 52.16 | 54.31 | 51.78 | 53.66 | 7,176,524 | +1.00(+1.91%) |
Sep 23, 2020 | 55.02 | 55.11 | 52.23 | 52.66 | 10,573,270 | -2.76(-4.98%) |
Sep 22, 2020 | 55.71 | 56.20 | 54.61 | 55.42 | 7,059,240 | -0.19(-0.35%) |
Sep 21, 2020 | 55.38 | 56.15 | 54.78 | 55.61 | 11,075,101 | -0.91(-1.61%) |
Sep 18, 2020 | 57.83 | 58.34 | 56.37 | 56.52 | 14,353,919 | -1.41(-2.43%) |
Sep 17, 2020 | 57.78 | 58.16 | 57.11 | 57.93 | 7,620,677 | -0.85(-1.44%) |
Sep 16, 2020 | 59.25 | 59.78 | 58.72 | 58.77 | 6,327,281 | -0.23(-0.38%) |
Sep 15, 2020 | 59.39 | 59.89 | 58.56 | 59.00 | 4,924,967 | +0.15(+0.25%) |
Sep 14, 2020 | 58.21 | 59.03 | 58.12 | 58.85 | 5,733,524 | +1.01(+1.75%) |
Sep 11, 2020 | 58.63 | 59.07 | 57.48 | 57.84 | 4,654,007 | -0.24(-0.41%) |
Sep 10, 2020 | 59.98 | 60.14 | 57.97 | 58.08 | 5,538,678 | -1.47(-2.46%) |
Sep 09, 2020 | 57.80 | 59.76 | 57.79 | 59.54 | 6,319,021 | +2.31(+4.04%) |
Sep 08, 2020 | 56.02 | 58.23 | 55.19 | 57.23 | 7,070,584 | +0.37(+0.64%) |
Sep 04, 2020 | 57.13 | 57.27 | 55.12 | 56.86 | 8,009,691 | -0.68(-1.18%) |
Sep 03, 2020 | 58.18 | 58.34 | 56.35 | 57.54 | 8,212,482 | -1.17(-1.99%) |
Sep 02, 2020 | 57.43 | 58.78 | 56.36 | 58.71 | 8,486,085 | +0.39(+0.67%) |
Sep 01, 2020 | 59.59 | 59.65 | 57.31 | 58.32 | 7,062,529 | -0.23(-0.39%) |
Aug 31, 2020 | 58.28 | 59.36 | 58.02 | 58.54 | 6,940,862 | +0.50(+0.85%) |
Aug 28, 2020 | 57.24 | 58.38 | 56.80 | 58.05 | 5,140,435 | +1.70(+3.01%) |
Aug 27, 2020 | 58.12 | 58.12 | 55.44 | 56.35 | 5,583,019 | -0.79(-1.39%) |
Aug 26, 2020 | 55.83 | 57.23 | 55.66 | 57.14 | 4,759,174 | +0.70(+1.25%) |
Aug 25, 2020 | 56.58 | 56.64 | 55.04 | 56.44 | 4,803,559 | -0.30(-0.52%) |
Aug 24, 2020 | 57.82 | 57.87 | 56.37 | 56.73 | 5,225,254 | -0.32(-0.56%) |
Aug 21, 2020 | 58.07 | 58.07 | 56.75 | 57.05 | 6,240,742 | -1.44(-2.47%) |
Aug 20, 2020 | 57.41 | 58.76 | 57.19 | 58.50 | 5,312,888 | +1.09(+1.89%) |
Aug 19, 2020 | 58.45 | 59.39 | 56.90 | 57.41 | 7,002,411 | -1.50(-2.54%) |
Aug 18, 2020 | 60.73 | 60.74 | 58.09 | 58.91 | 6,101,550 | -0.57(-0.95%) |
Aug 17, 2020 | 57.53 | 59.49 | 57.05 | 59.47 | 9,701,393 | +3.92(+7.05%) |
Aug 14, 2020 | 55.88 | 56.15 | 55.13 | 55.56 | 4,446,738 | -0.23(-0.41%) |
Aug 13, 2020 | 55.71 | 56.31 | 55.11 | 55.78 | 6,469,281 | +0.97(+1.78%) |
Aug 12, 2020 | 56.10 | 56.24 | 54.55 | 54.81 | 9,505,838 | +0.10(+0.19%) |
Aug 11, 2020 | 56.20 | 56.51 | 54.51 | 54.70 | 13,108,186 | -4.37(-7.39%) |
Aug 10, 2020 | 60.26 | 61.26 | 58.74 | 59.07 | 6,443,932 | -0.89(-1.48%) |
Aug 07, 2020 | 60.06 | 60.46 | 59.48 | 59.96 | 6,973,628 | -1.04(-1.71%) |
Aug 06, 2020 | 61.94 | 62.07 | 60.34 | 61.00 | 7,794,704 | -0.23(-0.37%) |
Aug 05, 2020 | 62.44 | 62.84 | 60.72 | 61.23 | 8,828,335 | +0.10(+0.17%) |
Aug 04, 2020 | 59.49 | 61.30 | 58.56 | 61.13 | 8,761,279 | +1.83(+3.08%) |