Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.25 | 55.95 | 55.04 | 55.33 | 2,878,416 | -0.17(-0.30%) |
Oct 29, 2020 | 56.11 | 56.92 | 55.12 | 55.50 | 3,943,851 | -0.36(-0.65%) |
Oct 28, 2020 | 56.75 | 56.98 | 55.85 | 55.86 | 2,907,014 | -1.27(-2.22%) |
Oct 27, 2020 | 57.60 | 58.03 | 57.09 | 57.12 | 1,736,911 | -0.68(-1.17%) |
Oct 26, 2020 | 58.59 | 58.77 | 57.55 | 57.80 | 1,606,140 | -0.93(-1.59%) |
Oct 23, 2020 | 58.77 | 59.19 | 58.43 | 58.73 | 1,121,064 | +0.35(+0.60%) |
Oct 22, 2020 | 58.09 | 58.53 | 57.71 | 58.38 | 1,702,655 | +0.34(+0.59%) |
Oct 21, 2020 | 58.00 | 58.61 | 57.87 | 58.04 | 1,276,030 | -0.25(-0.42%) |
Oct 20, 2020 | 59.21 | 59.25 | 58.23 | 58.29 | 1,522,879 | -0.39(-0.66%) |
Oct 19, 2020 | 59.08 | 59.71 | 58.59 | 58.67 | 1,869,054 | -0.36(-0.61%) |
Oct 16, 2020 | 59.20 | 59.45 | 58.88 | 59.03 | 1,381,808 | -0.04(-0.06%) |
Oct 15, 2020 | 58.63 | 59.33 | 58.34 | 59.07 | 2,149,629 | +0.25(+0.42%) |
Oct 14, 2020 | 58.72 | 59.36 | 58.57 | 58.82 | 1,395,881 | +0.04(+0.06%) |
Oct 13, 2020 | 58.14 | 58.88 | 58.07 | 58.79 | 1,128,214 | +0.45(+0.77%) |
Oct 12, 2020 | 58.07 | 58.68 | 57.97 | 58.34 | 2,028,724 | +0.40(+0.70%) |
Oct 09, 2020 | 57.68 | 58.26 | 57.32 | 57.93 | 1,455,121 | +0.55(+0.97%) |
Oct 08, 2020 | 57.24 | 57.56 | 56.96 | 57.38 | 987,139 | +0.32(+0.56%) |
Oct 07, 2020 | 57.30 | 57.68 | 56.62 | 57.06 | 1,539,720 | -0.26(-0.46%) |
Oct 06, 2020 | 57.62 | 57.94 | 57.07 | 57.33 | 1,562,734 | -0.26(-0.44%) |
Oct 05, 2020 | 57.05 | 57.64 | 56.76 | 57.58 | 2,061,164 | +0.65(+1.14%) |
Oct 02, 2020 | 56.10 | 57.38 | 55.78 | 56.93 | 1,789,974 | +0.29(+0.51%) |
Oct 01, 2020 | 56.94 | 57.01 | 56.01 | 56.64 | 1,922,235 | -0.18(-0.33%) |
Sep 30, 2020 | 56.07 | 56.96 | 55.90 | 56.83 | 2,301,117 | +1.01(+1.81%) |
Sep 29, 2020 | 56.10 | 56.19 | 55.50 | 55.81 | 1,888,491 | +0.05(+0.09%) |
Sep 28, 2020 | 55.92 | 56.13 | 55.28 | 55.76 | 1,469,279 | +0.26(+0.48%) |
Sep 25, 2020 | 55.08 | 55.71 | 55.01 | 55.50 | 1,810,320 | +0.38(+0.69%) |
Sep 24, 2020 | 53.67 | 55.23 | 53.53 | 55.12 | 2,767,831 | +1.34(+2.49%) |
Sep 23, 2020 | 55.51 | 55.78 | 53.75 | 53.78 | 2,419,633 | -1.35(-2.46%) |
Sep 22, 2020 | 55.18 | 56.01 | 54.92 | 55.14 | 3,372,002 | -0.04(-0.08%) |
Sep 21, 2020 | 54.93 | 55.65 | 54.47 | 55.18 | 3,175,477 | -0.18(-0.32%) |
Sep 18, 2020 | 55.18 | 55.92 | 54.78 | 55.36 | 6,810,495 | -0.52(-0.93%) |
Sep 17, 2020 | 55.73 | 55.95 | 55.14 | 55.88 | 4,633,621 | -0.37(-0.66%) |
Sep 16, 2020 | 57.71 | 57.90 | 56.17 | 56.24 | 5,909,976 | -1.50(-2.59%) |
Sep 15, 2020 | 57.53 | 58.33 | 57.29 | 57.74 | 2,393,545 | +0.18(+0.32%) |
Sep 14, 2020 | 57.68 | 58.12 | 57.50 | 57.56 | 1,893,756 | -0.02(-0.03%) |
Sep 11, 2020 | 57.97 | 58.08 | 57.27 | 57.57 | 2,411,600 | -0.49(-0.85%) |
Sep 10, 2020 | 58.44 | 59.10 | 57.91 | 58.07 | 2,483,955 | -0.47(-0.80%) |
Sep 09, 2020 | 58.90 | 59.40 | 58.15 | 58.53 | 2,668,734 | +0.17(+0.29%) |
Sep 08, 2020 | 60.71 | 61.22 | 57.95 | 58.37 | 3,584,425 | -2.53(-4.16%) |
Sep 04, 2020 | 61.31 | 61.81 | 60.42 | 60.90 | 2,913,539 | -0.63(-1.03%) |
Sep 03, 2020 | 61.86 | 63.04 | 60.93 | 61.53 | 2,366,563 | -0.42(-0.68%) |
Sep 02, 2020 | 60.78 | 62.29 | 60.78 | 61.95 | 1,850,421 | +1.04(+1.70%) |
Sep 01, 2020 | 61.97 | 62.27 | 60.62 | 60.92 | 1,950,482 | -1.47(-2.36%) |
Aug 31, 2020 | 61.65 | 62.58 | 61.59 | 62.39 | 1,946,051 | +0.83(+1.34%) |
Aug 28, 2020 | 61.40 | 61.77 | 60.52 | 61.56 | 2,116,583 | +0.07(+0.11%) |
Aug 27, 2020 | 61.52 | 62.08 | 61.41 | 61.49 | 1,195,711 | +0.07(+0.11%) |
Aug 26, 2020 | 60.48 | 61.50 | 60.23 | 61.42 | 1,658,752 | +0.78(+1.28%) |
Aug 25, 2020 | 60.94 | 60.94 | 60.04 | 60.64 | 2,117,855 | -0.08(-0.13%) |
Aug 24, 2020 | 60.19 | 60.72 | 59.71 | 60.72 | 1,348,353 | +0.60(+1.00%) |
Aug 21, 2020 | 60.03 | 60.27 | 59.48 | 60.12 | 1,928,197 | +0.13(+0.22%) |
Aug 20, 2020 | 60.08 | 60.42 | 59.81 | 59.99 | 1,229,856 | -0.10(-0.16%) |
Aug 19, 2020 | 61.06 | 61.30 | 59.98 | 60.08 | 1,895,246 | -1.10(-1.80%) |
Aug 18, 2020 | 60.69 | 61.49 | 60.28 | 61.18 | 2,005,971 | +0.38(+0.62%) |
Aug 17, 2020 | 60.30 | 60.90 | 60.03 | 60.81 | 1,705,305 | +0.51(+0.84%) |
Aug 14, 2020 | 60.10 | 60.51 | 59.88 | 60.30 | 1,465,714 | +0.07(+0.12%) |
Aug 13, 2020 | 60.46 | 60.46 | 59.81 | 60.23 | 1,034,908 | -0.23(-0.38%) |
Aug 12, 2020 | 59.60 | 60.94 | 59.50 | 60.46 | 1,381,989 | +1.00(+1.69%) |
Aug 11, 2020 | 60.28 | 60.42 | 59.26 | 59.46 | 1,588,787 | -0.78(-1.29%) |
Aug 10, 2020 | 60.72 | 60.91 | 59.83 | 60.23 | 1,692,258 | -0.44(-0.72%) |
Aug 07, 2020 | 60.43 | 60.85 | 59.95 | 60.67 | 1,507,998 | +0.25(+0.42%) |
Aug 06, 2020 | 60.29 | 60.95 | 60.16 | 60.42 | 1,774,526 | +0.04(+0.07%) |
Aug 05, 2020 | 60.89 | 61.27 | 60.35 | 60.37 | 1,256,554 | -0.46(-0.76%) |
Aug 04, 2020 | 60.53 | 60.90 | 60.27 | 60.83 | 2,144,082 | +0.31(+0.52%) |