Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.91 | 54.41 | 52.60 | 53.26 | 5,727,964 | -1.01(-1.86%) |
Oct 29, 2020 | 51.74 | 54.96 | 51.71 | 54.27 | 6,930,328 | +1.92(+3.67%) |
Oct 28, 2020 | 52.43 | 53.25 | 52.09 | 52.35 | 5,616,570 | -1.35(-2.51%) |
Oct 27, 2020 | 54.52 | 54.68 | 53.50 | 53.70 | 7,198,935 | -1.08(-1.97%) |
Oct 26, 2020 | 55.35 | 55.35 | 54.16 | 54.77 | 3,784,838 | -1.24(-2.21%) |
Oct 23, 2020 | 56.12 | 56.31 | 55.48 | 56.01 | 2,538,606 | +0.32(+0.57%) |
Oct 22, 2020 | 55.16 | 55.82 | 54.54 | 55.69 | 3,179,688 | +0.77(+1.40%) |
Oct 21, 2020 | 55.39 | 56.24 | 54.83 | 54.92 | 4,487,769 | -0.77(-1.38%) |
Oct 20, 2020 | 54.94 | 56.27 | 54.82 | 55.69 | 3,975,951 | +0.97(+1.78%) |
Oct 19, 2020 | 55.57 | 56.37 | 54.50 | 54.72 | 4,088,327 | -0.68(-1.23%) |
Oct 16, 2020 | 55.66 | 56.12 | 55.18 | 55.40 | 2,996,471 | -0.10(-0.19%) |
Oct 15, 2020 | 54.30 | 55.66 | 54.00 | 55.50 | 3,153,507 | +0.48(+0.87%) |
Oct 14, 2020 | 54.56 | 55.57 | 53.95 | 55.03 | 3,991,017 | +0.42(+0.77%) |
Oct 13, 2020 | 54.21 | 55.01 | 53.86 | 54.61 | 3,946,277 | -0.10(-0.19%) |
Oct 12, 2020 | 55.63 | 55.76 | 54.59 | 54.71 | 3,410,241 | -0.82(-1.48%) |
Oct 09, 2020 | 55.84 | 56.37 | 55.42 | 55.53 | 3,302,462 | +0.04(+0.07%) |
Oct 08, 2020 | 54.61 | 55.51 | 54.44 | 55.49 | 5,064,254 | +1.51(+2.79%) |
Oct 07, 2020 | 52.93 | 54.46 | 52.88 | 53.99 | 6,742,217 | +1.42(+2.71%) |
Oct 06, 2020 | 53.07 | 53.92 | 52.47 | 52.56 | 8,240,790 | +0.06(+0.11%) |
Oct 05, 2020 | 52.08 | 52.90 | 51.87 | 52.51 | 5,826,537 | +1.23(+2.39%) |
Oct 02, 2020 | 50.31 | 52.03 | 50.11 | 51.28 | 5,176,539 | +0.22(+0.44%) |
Oct 01, 2020 | 52.40 | 52.72 | 50.96 | 51.06 | 4,891,072 | -0.89(-1.71%) |
Sep 30, 2020 | 52.00 | 52.74 | 51.52 | 51.95 | 4,409,342 | +0.27(+0.53%) |
Sep 29, 2020 | 53.02 | 53.07 | 51.52 | 51.67 | 4,377,397 | -1.27(-2.40%) |
Sep 28, 2020 | 52.40 | 53.64 | 52.31 | 52.95 | 3,786,023 | +1.41(+2.74%) |
Sep 25, 2020 | 50.38 | 51.75 | 50.08 | 51.53 | 3,142,257 | +0.69(+1.36%) |
Sep 24, 2020 | 50.62 | 51.52 | 50.18 | 50.84 | 3,981,574 | -0.07(-0.13%) |
Sep 23, 2020 | 52.05 | 52.60 | 50.85 | 50.91 | 5,582,058 | -1.30(-2.49%) |
Sep 22, 2020 | 52.54 | 52.70 | 51.85 | 52.21 | 3,313,232 | -0.39(-0.75%) |
Sep 21, 2020 | 53.71 | 54.01 | 52.32 | 52.60 | 6,358,965 | -2.91(-5.25%) |
Sep 18, 2020 | 56.30 | 56.63 | 54.93 | 55.51 | 5,985,039 | -1.39(-2.44%) |
Sep 17, 2020 | 55.55 | 57.04 | 55.27 | 56.90 | 4,615,522 | +0.56(+1.00%) |
Sep 16, 2020 | 55.94 | 57.10 | 55.38 | 56.34 | 3,770,111 | +0.58(+1.04%) |
Sep 15, 2020 | 55.64 | 56.14 | 55.45 | 55.76 | 2,465,584 | +0.11(+0.20%) |
Sep 14, 2020 | 55.42 | 56.26 | 55.11 | 55.64 | 3,201,420 | +0.81(+1.47%) |
Sep 11, 2020 | 54.50 | 55.31 | 53.96 | 54.84 | 3,192,669 | +0.79(+1.46%) |
Sep 10, 2020 | 54.41 | 54.85 | 53.92 | 54.05 | 4,435,655 | -0.19(-0.35%) |
Sep 09, 2020 | 53.87 | 54.75 | 53.68 | 54.24 | 3,111,809 | +1.04(+1.95%) |
Sep 08, 2020 | 54.30 | 54.31 | 52.98 | 53.20 | 5,347,478 | -1.85(-3.37%) |
Sep 04, 2020 | 55.31 | 55.35 | 54.29 | 55.05 | 5,129,438 | +0.65(+1.19%) |
Sep 03, 2020 | 56.18 | 56.61 | 53.76 | 54.41 | 6,433,036 | -1.92(-3.41%) |
Sep 02, 2020 | 53.77 | 56.51 | 53.63 | 56.33 | 7,287,907 | +2.72(+5.06%) |
Sep 01, 2020 | 51.88 | 53.62 | 51.42 | 53.61 | 4,838,406 | +1.40(+2.69%) |
Aug 31, 2020 | 53.21 | 53.28 | 52.19 | 52.21 | 3,223,113 | -1.33(-2.48%) |
Aug 28, 2020 | 53.20 | 53.61 | 52.71 | 53.54 | 2,217,448 | +0.56(+1.06%) |
Aug 27, 2020 | 53.31 | 53.81 | 52.56 | 52.98 | 2,678,026 | -0.31(-0.58%) |
Aug 26, 2020 | 52.47 | 53.54 | 52.17 | 53.28 | 2,697,110 | +0.66(+1.26%) |
Aug 25, 2020 | 53.58 | 54.00 | 52.47 | 52.62 | 3,159,944 | -0.65(-1.21%) |
Aug 24, 2020 | 52.19 | 53.36 | 51.55 | 53.27 | 6,253,476 | +1.64(+3.17%) |
Aug 21, 2020 | 52.43 | 52.61 | 51.52 | 51.63 | 3,266,790 | -0.91(-1.73%) |
Aug 20, 2020 | 52.08 | 52.75 | 51.73 | 52.54 | 2,545,689 | -0.15(-0.28%) |
Aug 19, 2020 | 53.25 | 53.57 | 52.56 | 52.69 | 4,127,132 | -0.68(-1.28%) |
Aug 18, 2020 | 53.97 | 54.23 | 53.31 | 53.37 | 3,190,107 | -0.43(-0.80%) |
Aug 17, 2020 | 54.41 | 54.74 | 53.76 | 53.80 | 2,584,025 | -0.66(-1.20%) |
Aug 14, 2020 | 53.82 | 54.85 | 53.57 | 54.46 | 2,845,878 | +0.13(+0.24%) |
Aug 13, 2020 | 54.07 | 54.75 | 53.82 | 54.32 | 4,348,727 | -0.31(-0.57%) |
Aug 12, 2020 | 55.24 | 55.71 | 54.61 | 54.63 | 5,719,287 | +0.98(+1.83%) |
Aug 11, 2020 | 55.22 | 56.02 | 53.54 | 53.65 | 10,524,061 | -0.35(-0.64%) |
Aug 10, 2020 | 52.44 | 54.12 | 52.39 | 54.00 | 4,400,934 | +1.69(+3.22%) |
Aug 07, 2020 | 50.99 | 52.32 | 50.38 | 52.31 | 3,411,722 | +1.09(+2.12%) |
Aug 06, 2020 | 51.65 | 51.71 | 50.92 | 51.23 | 6,078,300 | -0.02(-0.04%) |
Aug 05, 2020 | 50.39 | 51.84 | 50.34 | 51.24 | 5,277,339 | +1.47(+2.95%) |
Aug 04, 2020 | 49.03 | 50.11 | 48.80 | 49.77 | 5,011,869 | +0.66(+1.33%) |