Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.93 | 56.12 | 54.99 | 55.35 | 16,905,606 | -0.58(-1.03%) |
Nov 27, 2020 | 56.13 | 56.49 | 55.78 | 55.93 | 4,711,005 | +0.19(+0.33%) |
Nov 25, 2020 | 56.25 | 56.33 | 55.17 | 55.74 | 10,733,723 | -0.34(-0.60%) |
Nov 24, 2020 | 54.95 | 56.33 | 54.89 | 56.08 | 15,231,291 | +1.15(+2.10%) |
Nov 23, 2020 | 54.76 | 55.00 | 54.18 | 54.92 | 10,812,901 | +0.27(+0.50%) |
Nov 20, 2020 | 54.86 | 55.29 | 54.46 | 54.65 | 9,363,048 | -0.43(-0.77%) |
Nov 19, 2020 | 55.17 | 55.35 | 54.24 | 55.07 | 10,173,243 | +0.07(+0.13%) |
Nov 18, 2020 | 57.36 | 57.39 | 54.99 | 55.00 | 14,039,510 | -2.05(-3.59%) |
Nov 17, 2020 | 57.19 | 57.39 | 56.66 | 57.05 | 9,705,331 | -0.16(-0.28%) |
Nov 16, 2020 | 56.88 | 57.59 | 56.64 | 57.21 | 8,104,157 | +0.78(+1.38%) |
Nov 13, 2020 | 55.70 | 56.80 | 55.68 | 56.43 | 10,637,106 | +0.77(+1.39%) |
Nov 12, 2020 | 56.01 | 56.01 | 55.16 | 55.66 | 8,571,412 | -0.59(-1.06%) |
Nov 11, 2020 | 57.72 | 57.76 | 55.91 | 56.25 | 9,321,734 | -0.98(-1.70%) |
Nov 10, 2020 | 56.95 | 57.47 | 56.51 | 57.23 | 12,636,777 | +0.39(+0.69%) |
Nov 09, 2020 | 58.25 | 58.61 | 56.76 | 56.84 | 17,510,788 | +0.25(+0.44%) |
Nov 06, 2020 | 56.42 | 57.58 | 56.22 | 56.59 | 10,913,203 | +0.04(+0.08%) |
Nov 05, 2020 | 57.65 | 57.99 | 56.36 | 56.55 | 19,925,112 | -1.49(-2.57%) |
Nov 04, 2020 | 56.73 | 58.75 | 56.55 | 58.04 | 27,836,302 | +3.72(+6.84%) |
Nov 03, 2020 | 54.12 | 55.21 | 53.41 | 54.32 | 14,974,341 | +1.55(+2.94%) |
Nov 02, 2020 | 52.50 | 52.90 | 52.19 | 52.77 | 11,632,907 | +0.92(+1.78%) |
Oct 30, 2020 | 51.19 | 51.87 | 51.08 | 51.85 | 12,577,110 | +0.47(+0.92%) |
Oct 29, 2020 | 51.28 | 51.83 | 50.34 | 51.38 | 9,962,869 | +0.14(+0.28%) |
Oct 28, 2020 | 51.45 | 51.93 | 50.91 | 51.23 | 13,450,765 | -0.87(-1.67%) |
Oct 27, 2020 | 52.56 | 53.08 | 51.94 | 52.10 | 11,283,148 | -0.82(-1.56%) |
Oct 26, 2020 | 53.06 | 53.34 | 52.36 | 52.93 | 8,437,284 | -0.41(-0.76%) |
Oct 23, 2020 | 53.96 | 54.30 | 53.28 | 53.34 | 8,271,400 | -0.56(-1.04%) |
Oct 22, 2020 | 53.20 | 54.12 | 53.18 | 53.89 | 7,934,001 | +0.65(+1.22%) |
Oct 21, 2020 | 53.57 | 53.89 | 53.18 | 53.25 | 9,023,502 | -0.54(-1.01%) |
Oct 20, 2020 | 54.19 | 54.35 | 53.69 | 53.79 | 7,480,426 | -0.12(-0.21%) |
Oct 19, 2020 | 54.82 | 55.37 | 53.67 | 53.90 | 12,399,172 | -0.42(-0.77%) |
Oct 16, 2020 | 53.81 | 54.76 | 53.80 | 54.32 | 10,581,188 | +0.73(+1.36%) |
Oct 15, 2020 | 53.74 | 54.02 | 53.50 | 53.59 | 14,774,106 | -0.51(-0.95%) |
Oct 14, 2020 | 54.21 | 54.67 | 53.86 | 54.11 | 9,946,834 | -0.12(-0.21%) |
Oct 13, 2020 | 54.60 | 55.00 | 54.09 | 54.22 | 9,441,075 | -0.62(-1.13%) |
Oct 12, 2020 | 54.98 | 55.22 | 54.53 | 54.84 | 13,000,951 | +0.01(+0.02%) |
Oct 09, 2020 | 54.82 | 55.26 | 54.64 | 54.83 | 10,606,892 | +0.18(+0.32%) |
Oct 08, 2020 | 53.97 | 55.07 | 53.63 | 54.66 | 13,288,370 | +1.06(+1.99%) |
Oct 07, 2020 | 51.58 | 54.09 | 51.41 | 53.59 | 16,495,328 | +2.38(+4.64%) |
Oct 06, 2020 | 52.64 | 52.74 | 51.10 | 51.22 | 14,783,078 | -1.30(-2.47%) |
Oct 05, 2020 | 51.93 | 52.58 | 51.40 | 52.51 | 12,391,279 | +0.43(+0.82%) |
Oct 02, 2020 | 52.68 | 53.23 | 52.05 | 52.09 | 14,175,968 | -0.98(-1.84%) |
Oct 01, 2020 | 53.56 | 53.73 | 52.89 | 53.06 | 9,860,490 | -0.02(-0.03%) |
Sep 30, 2020 | 52.95 | 53.39 | 52.64 | 53.08 | 11,724,832 | +0.34(+0.65%) |
Sep 29, 2020 | 52.68 | 53.65 | 52.54 | 52.74 | 9,182,465 | +0.17(+0.32%) |
Sep 28, 2020 | 52.27 | 53.01 | 51.91 | 52.57 | 10,923,112 | +0.19(+0.37%) |
Sep 25, 2020 | 51.29 | 52.68 | 51.20 | 52.37 | 11,172,238 | +1.09(+2.13%) |
Sep 24, 2020 | 51.49 | 51.78 | 50.80 | 51.28 | 11,762,469 | -0.65(-1.25%) |
Sep 23, 2020 | 51.99 | 52.37 | 51.61 | 51.93 | 12,989,451 | +0.20(+0.39%) |
Sep 22, 2020 | 50.86 | 51.81 | 50.74 | 51.73 | 14,160,413 | +0.87(+1.71%) |
Sep 21, 2020 | 51.87 | 51.91 | 50.09 | 50.86 | 18,399,298 | -1.32(-2.53%) |
Sep 18, 2020 | 52.02 | 52.57 | 51.79 | 52.18 | 15,839,046 | -0.11(-0.22%) |
Sep 17, 2020 | 51.94 | 52.32 | 51.29 | 52.30 | 7,524,565 | -0.04(-0.08%) |
Sep 16, 2020 | 52.53 | 52.80 | 52.15 | 52.34 | 6,996,846 | -0.07(-0.13%) |
Sep 15, 2020 | 52.80 | 52.92 | 52.29 | 52.41 | 9,381,477 | -0.15(-0.28%) |
Sep 14, 2020 | 52.11 | 52.90 | 52.00 | 52.56 | 7,090,803 | +0.62(+1.20%) |
Sep 11, 2020 | 51.47 | 52.18 | 51.44 | 51.93 | 9,738,665 | +0.62(+1.20%) |
Sep 10, 2020 | 51.93 | 52.21 | 51.22 | 51.32 | 13,623,657 | -0.70(-1.34%) |
Sep 09, 2020 | 51.88 | 52.47 | 51.73 | 52.01 | 8,147,952 | +0.48(+0.94%) |
Sep 08, 2020 | 52.71 | 52.82 | 51.19 | 51.53 | 13,328,833 | -1.25(-2.37%) |
Sep 04, 2020 | 52.98 | 53.29 | 52.16 | 52.78 | 18,634,634 | -0.09(-0.17%) |
Sep 03, 2020 | 54.25 | 54.60 | 52.41 | 52.87 | 18,720,538 | -1.36(-2.52%) |
Sep 02, 2020 | 53.52 | 54.43 | 53.23 | 54.23 | 15,091,001 | +0.55(+1.03%) |