Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.56 | 55.20 | 54.34 | 54.71 | 2,747,558 | +0.49(+0.91%) |
Nov 27, 2020 | 54.82 | 54.99 | 53.87 | 54.22 | 4,945,931 | -0.69(-1.26%) |
Nov 25, 2020 | 54.11 | 55.01 | 53.95 | 54.91 | 4,916,133 | +2.84(+5.46%) |
Nov 24, 2020 | 52.18 | 52.24 | 51.69 | 52.07 | 1,794,951 | -0.13(-0.24%) |
Nov 23, 2020 | 52.58 | 52.61 | 51.88 | 52.19 | 1,852,128 | -0.89(-1.67%) |
Nov 20, 2020 | 53.19 | 53.21 | 52.80 | 53.08 | 1,713,671 | +0.05(+0.10%) |
Nov 19, 2020 | 53.07 | 53.13 | 52.69 | 53.03 | 1,814,014 | -0.26(-0.49%) |
Nov 18, 2020 | 53.96 | 54.18 | 53.28 | 53.29 | 1,240,114 | -0.73(-1.34%) |
Nov 17, 2020 | 54.35 | 54.46 | 53.99 | 54.01 | 1,703,778 | -0.64(-1.16%) |
Nov 16, 2020 | 55.60 | 55.75 | 54.62 | 54.65 | 1,199,292 | -1.56(-2.77%) |
Nov 13, 2020 | 55.95 | 56.26 | 55.93 | 56.21 | 840,262 | +0.02(+0.03%) |
Nov 12, 2020 | 56.44 | 56.49 | 55.97 | 56.19 | 1,000,325 | -0.22(-0.38%) |
Nov 11, 2020 | 56.16 | 56.85 | 56.13 | 56.41 | 1,197,343 | +0.92(+1.66%) |
Nov 10, 2020 | 55.28 | 55.70 | 55.11 | 55.48 | 1,266,527 | +0.62(+1.13%) |
Nov 09, 2020 | 56.59 | 56.66 | 54.85 | 54.86 | 1,643,266 | -0.18(-0.33%) |
Nov 06, 2020 | 55.08 | 55.41 | 54.91 | 55.04 | 1,294,600 | +0.51(+0.94%) |
Nov 05, 2020 | 55.37 | 55.38 | 54.40 | 54.53 | 1,101,535 | +0.61(+1.13%) |
Nov 04, 2020 | 53.38 | 54.40 | 53.24 | 53.92 | 1,899,409 | +1.09(+2.07%) |
Nov 03, 2020 | 52.71 | 53.33 | 52.51 | 52.83 | 1,883,541 | +1.03(+1.99%) |
Nov 02, 2020 | 51.71 | 51.95 | 51.41 | 51.80 | 1,551,651 | +0.88(+1.72%) |
Oct 30, 2020 | 51.05 | 51.24 | 50.54 | 50.92 | 1,666,574 | -0.78(-1.51%) |
Oct 29, 2020 | 51.56 | 52.01 | 51.16 | 51.70 | 1,593,984 | -0.16(-0.30%) |
Oct 28, 2020 | 52.51 | 52.86 | 51.75 | 51.86 | 2,103,256 | -2.34(-4.31%) |
Oct 27, 2020 | 53.79 | 54.70 | 53.75 | 54.20 | 1,445,709 | +0.20(+0.38%) |
Oct 26, 2020 | 53.90 | 54.01 | 53.61 | 53.99 | 1,734,780 | -0.50(-0.91%) |
Oct 23, 2020 | 54.91 | 55.08 | 54.30 | 54.49 | 1,056,504 | -0.22(-0.41%) |
Oct 22, 2020 | 55.07 | 55.14 | 54.69 | 54.71 | 1,209,940 | -0.01(-0.02%) |
Oct 21, 2020 | 54.91 | 55.42 | 54.72 | 54.72 | 1,288,042 | -0.78(-1.41%) |
Oct 20, 2020 | 55.82 | 55.86 | 55.44 | 55.50 | 1,150,354 | +0.59(+1.07%) |
Oct 19, 2020 | 55.80 | 55.92 | 54.88 | 54.91 | 1,838,334 | -0.85(-1.53%) |
Oct 16, 2020 | 55.81 | 55.91 | 55.61 | 55.77 | 923,822 | +0.41(+0.74%) |
Oct 15, 2020 | 55.38 | 55.63 | 55.27 | 55.36 | 1,056,995 | -1.01(-1.80%) |
Oct 14, 2020 | 56.34 | 56.77 | 56.16 | 56.37 | 935,536 | +0.22(+0.40%) |
Oct 13, 2020 | 55.91 | 56.33 | 55.91 | 56.15 | 1,876,691 | +0.09(+0.16%) |
Oct 12, 2020 | 56.02 | 56.43 | 55.99 | 56.06 | 1,280,416 | -0.03(-0.05%) |
Oct 09, 2020 | 55.71 | 56.27 | 55.63 | 56.09 | 1,511,156 | +0.80(+1.45%) |
Oct 08, 2020 | 55.16 | 55.45 | 55.11 | 55.29 | 745,505 | +0.16(+0.29%) |
Oct 07, 2020 | 54.88 | 55.21 | 54.85 | 55.13 | 475,284 | +0.28(+0.50%) |
Oct 06, 2020 | 55.55 | 55.59 | 54.69 | 54.85 | 772,653 | -1.08(-1.92%) |
Oct 05, 2020 | 55.84 | 56.00 | 55.70 | 55.93 | 652,929 | +0.22(+0.40%) |
Oct 02, 2020 | 55.19 | 55.90 | 55.11 | 55.71 | 1,128,528 | +0.68(+1.24%) |
Oct 01, 2020 | 54.98 | 55.35 | 54.58 | 55.02 | 1,195,382 | +0.21(+0.39%) |
Sep 30, 2020 | 55.11 | 55.25 | 54.57 | 54.81 | 728,213 | -0.20(-0.37%) |
Sep 29, 2020 | 54.89 | 55.13 | 54.72 | 55.01 | 1,021,268 | +0.16(+0.29%) |
Sep 28, 2020 | 54.99 | 55.31 | 54.79 | 54.85 | 974,522 | +0.81(+1.50%) |
Sep 25, 2020 | 53.60 | 54.04 | 53.46 | 54.04 | 720,016 | +0.20(+0.38%) |
Sep 24, 2020 | 53.93 | 54.01 | 53.30 | 53.84 | 837,834 | +0.12(+0.23%) |
Sep 23, 2020 | 54.59 | 54.62 | 53.70 | 53.72 | 1,022,560 | -0.05(-0.10%) |
Sep 22, 2020 | 53.54 | 54.10 | 53.50 | 53.77 | 1,045,079 | +0.54(+1.02%) |
Sep 21, 2020 | 53.28 | 53.30 | 52.71 | 53.23 | 1,369,214 | -0.89(-1.64%) |
Sep 18, 2020 | 54.54 | 54.79 | 53.80 | 54.12 | 1,851,133 | -1.40(-2.51%) |
Sep 17, 2020 | 55.19 | 55.65 | 55.04 | 55.51 | 1,109,763 | +0.22(+0.40%) |
Sep 16, 2020 | 55.71 | 55.79 | 55.21 | 55.29 | 821,856 | -0.22(-0.40%) |
Sep 15, 2020 | 55.78 | 55.93 | 55.45 | 55.51 | 1,101,303 | +0.63(+1.15%) |
Sep 14, 2020 | 55.55 | 55.57 | 54.87 | 54.88 | 773,604 | -0.20(-0.35%) |
Sep 11, 2020 | 55.14 | 55.51 | 54.77 | 55.07 | 2,325,479 | +0.79(+1.46%) |
Sep 10, 2020 | 55.13 | 55.19 | 54.28 | 54.28 | 1,132,359 | -0.91(-1.64%) |
Sep 09, 2020 | 54.61 | 55.44 | 54.59 | 55.19 | 1,162,384 | +2.17(+4.09%) |
Sep 08, 2020 | 52.97 | 53.37 | 52.60 | 53.02 | 1,419,035 | +0.45(+0.86%) |
Sep 04, 2020 | 52.96 | 53.15 | 51.95 | 52.57 | 1,078,674 | -0.56(-1.05%) |
Sep 03, 2020 | 54.25 | 54.39 | 52.89 | 53.13 | 931,705 | -1.00(-1.85%) |
Sep 02, 2020 | 53.61 | 54.21 | 53.60 | 54.13 | 671,601 | +1.14(+2.15%) |