Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.82 | 52.90 | 52.65 | 52.71 | 277,460 | -0.12(-0.23%) |
Oct 29, 2020 | 53.04 | 53.04 | 52.74 | 52.83 | 667,074 | -0.29(-0.54%) |
Oct 28, 2020 | 53.16 | 53.22 | 53.09 | 53.12 | 778,703 | -0.37(-0.69%) |
Oct 27, 2020 | 53.37 | 53.53 | 53.34 | 53.49 | 110,131 | +0.26(+0.49%) |
Oct 26, 2020 | 53.28 | 53.28 | 53.18 | 53.23 | 77,632 | -0.14(-0.26%) |
Oct 23, 2020 | 53.24 | 53.41 | 53.18 | 53.37 | 116,872 | +0.16(+0.30%) |
Oct 22, 2020 | 53.34 | 53.43 | 53.21 | 53.21 | 170,038 | -0.24(-0.45%) |
Oct 21, 2020 | 53.36 | 53.60 | 53.36 | 53.45 | 1,566,583 | +0.20(+0.37%) |
Oct 20, 2020 | 53.23 | 53.34 | 53.19 | 53.25 | 174,225 | +0.13(+0.24%) |
Oct 19, 2020 | 53.16 | 53.23 | 53.06 | 53.12 | 91,139 | +0.13(+0.24%) |
Oct 16, 2020 | 53.09 | 53.12 | 52.99 | 52.99 | 66,626 | +0.04(+0.08%) |
Oct 15, 2020 | 52.93 | 52.99 | 52.87 | 52.95 | 107,708 | -0.16(-0.30%) |
Oct 14, 2020 | 53.15 | 53.19 | 53.04 | 53.11 | 243,542 | +0.10(+0.19%) |
Oct 13, 2020 | 53.03 | 53.03 | 52.93 | 53.01 | 346,331 | -0.13(-0.24%) |
Oct 12, 2020 | 53.16 | 53.19 | 53.06 | 53.14 | 79,180 | +0.04(+0.07%) |
Oct 09, 2020 | 53.04 | 53.11 | 52.92 | 53.10 | 121,194 | +0.38(+0.72%) |
Oct 08, 2020 | 52.69 | 52.78 | 52.65 | 52.72 | 145,924 | +0.13(+0.25%) |
Oct 07, 2020 | 52.71 | 52.71 | 52.58 | 52.59 | 361,464 | -0.10(-0.19%) |
Oct 06, 2020 | 52.89 | 52.89 | 52.65 | 52.69 | 83,903 | -0.06(-0.11%) |
Oct 05, 2020 | 52.83 | 52.92 | 52.75 | 52.75 | 67,186 | +0.07(+0.13%) |
Oct 02, 2020 | 52.71 | 52.78 | 52.66 | 52.68 | 93,659 | -0.09(-0.17%) |
Oct 01, 2020 | 52.66 | 52.84 | 52.59 | 52.77 | 293,711 | +0.16(+0.30%) |
Sep 30, 2020 | 52.62 | 52.73 | 52.55 | 52.61 | 126,627 | -0.03(-0.06%) |
Sep 29, 2020 | 52.59 | 52.70 | 52.58 | 52.64 | 72,010 | +0.29(+0.55%) |
Sep 28, 2020 | 52.37 | 52.40 | 52.28 | 52.35 | 126,719 | +0.16(+0.31%) |
Sep 25, 2020 | 52.17 | 52.23 | 52.09 | 52.19 | 238,770 | -0.04(-0.08%) |
Sep 24, 2020 | 52.20 | 52.41 | 52.16 | 52.23 | 1,129,725 | -0.09(-0.17%) |
Sep 23, 2020 | 52.64 | 52.70 | 52.32 | 52.32 | 857,496 | -0.38(-0.72%) |
Sep 22, 2020 | 53.02 | 53.02 | 52.66 | 52.70 | 138,181 | -0.36(-0.68%) |
Sep 21, 2020 | 53.16 | 53.16 | 52.92 | 53.06 | 2,284,250 | -0.09(-0.17%) |
Sep 18, 2020 | 53.31 | 53.31 | 53.10 | 53.15 | 157,672 | -0.05(-0.09%) |
Sep 17, 2020 | 53.10 | 53.24 | 52.98 | 53.20 | 122,981 | +0.20(+0.38%) |
Sep 16, 2020 | 53.20 | 53.25 | 53.00 | 53.00 | 300,369 | -0.05(-0.09%) |
Sep 15, 2020 | 52.99 | 53.12 | 52.99 | 53.05 | 116,263 | +0.05(+0.09%) |
Sep 14, 2020 | 53.01 | 53.16 | 53.00 | 53.00 | 262,086 | +0.14(+0.26%) |
Sep 11, 2020 | 52.84 | 52.91 | 52.73 | 52.86 | 100,894 | +0.19(+0.36%) |
Sep 10, 2020 | 52.84 | 53.06 | 52.67 | 52.67 | 842,844 | +0.01(+0.02%) |
Sep 09, 2020 | 52.83 | 52.87 | 52.65 | 52.66 | 2,357,233 | -0.12(-0.23%) |
Sep 08, 2020 | 52.85 | 52.95 | 52.78 | 52.78 | 107,741 | -0.18(-0.34%) |
Sep 04, 2020 | 52.85 | 53.02 | 52.75 | 52.96 | 183,901 | -0.13(-0.24%) |
Sep 03, 2020 | 53.16 | 53.17 | 53.00 | 53.09 | 161,006 | -0.06(-0.11%) |
Sep 02, 2020 | 53.02 | 53.18 | 52.99 | 53.15 | 445,149 | -0.03(-0.06%) |
Sep 01, 2020 | 53.36 | 53.38 | 53.14 | 53.18 | 134,381 | +0.07(+0.13%) |
Aug 31, 2020 | 53.12 | 53.22 | 53.04 | 53.11 | 157,350 | -0.05(-0.09%) |
Aug 28, 2020 | 53.09 | 53.19 | 53.01 | 53.16 | 76,273 | +0.45(+0.85%) |
Aug 27, 2020 | 53.25 | 53.28 | 52.58 | 52.71 | 200,423 | -0.18(-0.34%) |
Aug 26, 2020 | 52.92 | 52.96 | 52.78 | 52.89 | 70,770 | +0.06(+0.11%) |
Aug 25, 2020 | 52.87 | 52.97 | 52.70 | 52.83 | 239,833 | -0.17(-0.32%) |
Aug 24, 2020 | 53.34 | 53.34 | 52.96 | 53.00 | 129,396 | -0.05(-0.09%) |
Aug 21, 2020 | 53.05 | 53.14 | 52.90 | 53.05 | 104,512 | -0.23(-0.43%) |
Aug 20, 2020 | 53.06 | 53.30 | 53.06 | 53.28 | 53,754 | +0.16(+0.30%) |
Aug 19, 2020 | 53.43 | 53.62 | 53.12 | 53.12 | 140,128 | -0.30(-0.56%) |
Aug 18, 2020 | 53.50 | 53.61 | 53.39 | 53.42 | 284,984 | +0.21(+0.39%) |
Aug 17, 2020 | 52.98 | 53.30 | 52.98 | 53.21 | 372,806 | +0.35(+0.66%) |
Aug 14, 2020 | 52.84 | 52.93 | 52.66 | 52.86 | 127,022 | +0.14(+0.26%) |
Aug 13, 2020 | 52.85 | 52.95 | 52.65 | 52.72 | 131,455 | -0.09(-0.17%) |
Aug 12, 2020 | 52.88 | 52.88 | 52.76 | 52.81 | 91,826 | +0.00(+0.00%) |
Aug 11, 2020 | 52.98 | 53.03 | 52.79 | 52.81 | 121,233 | -0.23(-0.43%) |
Aug 10, 2020 | 53.09 | 53.24 | 53.04 | 53.04 | 92,259 | -0.05(-0.09%) |
Aug 07, 2020 | 53.15 | 53.24 | 53.00 | 53.09 | 148,327 | -0.37(-0.69%) |
Aug 06, 2020 | 53.44 | 53.59 | 53.39 | 53.46 | 108,487 | +0.05(+0.09%) |
Aug 05, 2020 | 53.36 | 53.63 | 53.30 | 53.41 | 1,200,133 | +0.17(+0.32%) |
Aug 04, 2020 | 53.00 | 53.31 | 53.00 | 53.24 | 120,135 | +0.27(+0.51%) |