Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.04 | 51.39 | 50.60 | 51.38 | 2,772,239 | -0.01(-0.02%) |
Oct 29, 2020 | 50.92 | 52.07 | 50.51 | 51.39 | 2,384,526 | +0.43(+0.85%) |
Oct 28, 2020 | 51.22 | 51.66 | 50.82 | 50.95 | 2,218,083 | -0.82(-1.58%) |
Oct 27, 2020 | 51.83 | 52.86 | 51.75 | 51.77 | 2,052,976 | +0.19(+0.37%) |
Oct 26, 2020 | 53.41 | 53.41 | 51.22 | 51.58 | 2,463,560 | -2.33(-4.31%) |
Oct 23, 2020 | 53.70 | 54.03 | 53.10 | 53.91 | 1,470,722 | +0.55(+1.03%) |
Oct 22, 2020 | 52.89 | 53.48 | 52.36 | 53.36 | 2,341,389 | +0.24(+0.46%) |
Oct 21, 2020 | 51.73 | 53.69 | 51.30 | 53.12 | 3,771,838 | +1.18(+2.26%) |
Oct 20, 2020 | 52.84 | 52.84 | 51.92 | 51.94 | 1,815,958 | -0.40(-0.77%) |
Oct 19, 2020 | 53.66 | 53.78 | 52.16 | 52.35 | 1,906,428 | -1.26(-2.34%) |
Oct 16, 2020 | 54.38 | 55.06 | 53.54 | 53.60 | 1,879,646 | -0.70(-1.29%) |
Oct 15, 2020 | 52.41 | 54.33 | 52.35 | 54.30 | 1,865,853 | +1.09(+2.04%) |
Oct 14, 2020 | 52.93 | 53.73 | 52.92 | 53.22 | 1,564,276 | +0.29(+0.54%) |
Oct 13, 2020 | 52.87 | 53.18 | 52.27 | 52.93 | 1,956,813 | -0.01(-0.02%) |
Oct 12, 2020 | 52.19 | 53.51 | 51.34 | 52.94 | 2,250,037 | +0.89(+1.71%) |
Oct 09, 2020 | 53.15 | 53.40 | 52.00 | 52.05 | 2,735,256 | -0.91(-1.71%) |
Oct 08, 2020 | 52.97 | 53.45 | 52.69 | 52.96 | 2,332,032 | +0.20(+0.37%) |
Oct 07, 2020 | 53.06 | 53.19 | 52.21 | 52.76 | 1,949,654 | +0.14(+0.27%) |
Oct 06, 2020 | 53.17 | 53.76 | 52.23 | 52.62 | 2,227,422 | -0.35(-0.66%) |
Oct 05, 2020 | 53.85 | 54.13 | 52.71 | 52.97 | 4,367,891 | -0.28(-0.52%) |
Oct 02, 2020 | 52.68 | 54.35 | 52.60 | 53.24 | 2,585,767 | +0.08(+0.15%) |
Oct 01, 2020 | 53.33 | 53.70 | 52.82 | 53.16 | 1,463,761 | -0.23(-0.44%) |
Sep 30, 2020 | 52.96 | 53.94 | 52.96 | 53.40 | 1,741,900 | +0.47(+0.88%) |
Sep 29, 2020 | 53.64 | 53.84 | 52.60 | 52.93 | 1,288,160 | -0.72(-1.34%) |
Sep 28, 2020 | 53.91 | 54.60 | 53.49 | 53.65 | 2,680,194 | +0.52(+0.98%) |
Sep 25, 2020 | 50.78 | 53.15 | 50.78 | 53.13 | 2,941,222 | +2.05(+4.01%) |
Sep 24, 2020 | 51.09 | 51.62 | 50.51 | 51.08 | 8,688,138 | -0.17(-0.33%) |
Sep 23, 2020 | 53.76 | 54.01 | 51.07 | 51.25 | 3,122,865 | -2.06(-3.87%) |
Sep 22, 2020 | 53.65 | 54.22 | 52.99 | 53.32 | 3,165,916 | -0.41(-0.77%) |
Sep 21, 2020 | 54.86 | 55.25 | 53.33 | 53.73 | 3,375,032 | -1.96(-3.51%) |
Sep 18, 2020 | 57.15 | 57.46 | 55.50 | 55.69 | 4,262,901 | -1.54(-2.70%) |
Sep 17, 2020 | 58.18 | 58.34 | 56.90 | 57.23 | 3,248,245 | -1.31(-2.24%) |
Sep 16, 2020 | 58.70 | 59.69 | 58.43 | 58.54 | 3,172,063 | -0.04(-0.06%) |
Sep 15, 2020 | 58.63 | 58.97 | 58.17 | 58.58 | 3,303,672 | -0.05(-0.09%) |
Sep 14, 2020 | 57.38 | 58.75 | 57.38 | 58.63 | 2,445,915 | +1.43(+2.50%) |
Sep 11, 2020 | 57.10 | 57.60 | 56.48 | 57.20 | 5,686,393 | +0.24(+0.43%) |
Sep 10, 2020 | 55.71 | 58.06 | 55.49 | 56.96 | 5,007,402 | +1.98(+3.61%) |
Sep 09, 2020 | 55.50 | 55.81 | 54.34 | 54.98 | 5,132,032 | -0.30(-0.54%) |
Sep 08, 2020 | 55.98 | 56.06 | 54.79 | 55.27 | 3,147,327 | -0.76(-1.36%) |
Sep 04, 2020 | 55.55 | 56.27 | 55.12 | 56.04 | 3,554,552 | +0.70(+1.27%) |
Sep 03, 2020 | 57.39 | 58.05 | 54.95 | 55.34 | 3,551,020 | -1.57(-2.76%) |
Sep 02, 2020 | 55.80 | 57.08 | 55.34 | 56.91 | 5,374,030 | +0.67(+1.20%) |
Sep 01, 2020 | 56.44 | 56.44 | 55.23 | 56.23 | 1,928,039 | -0.14(-0.25%) |
Aug 31, 2020 | 56.83 | 56.97 | 56.14 | 56.38 | 2,282,197 | -0.62(-1.09%) |
Aug 28, 2020 | 57.13 | 57.43 | 56.32 | 57.00 | 1,966,086 | -0.04(-0.08%) |
Aug 27, 2020 | 56.83 | 57.78 | 56.66 | 57.04 | 2,381,232 | +0.45(+0.80%) |
Aug 26, 2020 | 56.78 | 56.93 | 56.11 | 56.59 | 1,981,551 | -0.08(-0.14%) |
Aug 25, 2020 | 57.20 | 57.20 | 56.04 | 56.67 | 1,869,031 | -0.01(-0.02%) |
Aug 24, 2020 | 56.23 | 57.01 | 55.83 | 56.68 | 2,827,998 | +0.56(+1.00%) |
Aug 21, 2020 | 56.10 | 56.45 | 55.84 | 56.11 | 1,778,717 | +0.02(+0.03%) |
Aug 20, 2020 | 56.31 | 56.68 | 55.94 | 56.10 | 1,920,070 | -0.52(-0.91%) |
Aug 19, 2020 | 56.68 | 57.04 | 56.38 | 56.61 | 1,164,087 | -0.17(-0.30%) |
Aug 18, 2020 | 56.80 | 57.16 | 55.99 | 56.78 | 1,556,481 | -0.01(-0.02%) |
Aug 17, 2020 | 56.90 | 57.13 | 56.26 | 56.79 | 1,713,447 | -0.23(-0.41%) |
Aug 14, 2020 | 57.34 | 57.94 | 57.00 | 57.02 | 3,260,626 | -0.59(-1.02%) |
Aug 13, 2020 | 58.20 | 58.49 | 57.60 | 57.61 | 2,098,530 | -0.99(-1.69%) |
Aug 12, 2020 | 59.20 | 59.32 | 58.23 | 58.60 | 1,640,388 | +0.45(+0.77%) |
Aug 11, 2020 | 58.26 | 58.96 | 57.98 | 58.16 | 2,796,652 | +0.58(+1.01%) |
Aug 10, 2020 | 56.49 | 58.00 | 56.29 | 57.58 | 2,965,613 | +1.57(+2.80%) |
Aug 07, 2020 | 55.47 | 56.54 | 55.36 | 56.01 | 2,975,816 | +0.30(+0.54%) |
Aug 06, 2020 | 55.78 | 56.37 | 55.39 | 55.70 | 3,521,359 | -0.42(-0.75%) |
Aug 05, 2020 | 57.48 | 57.82 | 55.92 | 56.12 | 4,536,670 | -1.95(-3.36%) |
Aug 04, 2020 | 56.27 | 58.08 | 55.76 | 58.08 | 6,325,370 | +2.40(+4.31%) |