Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.47 | 52.72 | 51.14 | 52.67 | 3,183,583 | +0.81(+1.55%) |
Oct 29, 2020 | 50.35 | 52.28 | 49.68 | 51.86 | 2,326,850 | +1.13(+2.22%) |
Oct 28, 2020 | 51.11 | 51.95 | 50.37 | 50.74 | 3,104,688 | -1.47(-2.82%) |
Oct 27, 2020 | 54.31 | 54.32 | 52.19 | 52.21 | 2,496,367 | -2.44(-4.46%) |
Oct 26, 2020 | 55.64 | 55.76 | 53.83 | 54.65 | 1,997,719 | -1.90(-3.36%) |
Oct 23, 2020 | 56.39 | 56.81 | 55.95 | 56.55 | 1,709,450 | +0.67(+1.19%) |
Oct 22, 2020 | 54.14 | 56.07 | 54.02 | 55.88 | 1,729,268 | +1.46(+2.69%) |
Oct 21, 2020 | 54.29 | 54.97 | 54.11 | 54.41 | 1,856,857 | -0.07(-0.12%) |
Oct 20, 2020 | 54.74 | 55.46 | 54.39 | 54.48 | 1,595,933 | +0.51(+0.95%) |
Oct 19, 2020 | 54.81 | 55.33 | 53.90 | 53.97 | 1,487,692 | -0.55(-1.01%) |
Oct 16, 2020 | 54.92 | 55.39 | 54.29 | 54.52 | 1,871,716 | -0.21(-0.39%) |
Oct 15, 2020 | 53.92 | 54.85 | 53.37 | 54.74 | 2,271,627 | +0.16(+0.30%) |
Oct 14, 2020 | 54.64 | 55.44 | 54.54 | 54.57 | 1,453,410 | -0.06(-0.11%) |
Oct 13, 2020 | 56.22 | 56.34 | 54.49 | 54.63 | 2,482,624 | -2.30(-4.03%) |
Oct 12, 2020 | 56.26 | 57.09 | 55.84 | 56.92 | 1,593,613 | +1.08(+1.93%) |
Oct 09, 2020 | 56.71 | 56.76 | 55.18 | 55.85 | 1,712,610 | -0.32(-0.57%) |
Oct 08, 2020 | 56.32 | 56.78 | 55.77 | 56.17 | 1,910,862 | +0.39(+0.71%) |
Oct 07, 2020 | 54.36 | 55.94 | 54.36 | 55.77 | 2,798,481 | +2.02(+3.75%) |
Oct 06, 2020 | 54.77 | 55.99 | 53.57 | 53.76 | 3,859,542 | -0.30(-0.56%) |
Oct 05, 2020 | 53.19 | 54.47 | 53.07 | 54.06 | 2,968,917 | +1.51(+2.86%) |
Oct 02, 2020 | 51.30 | 52.90 | 51.12 | 52.56 | 2,659,225 | +0.30(+0.58%) |
Oct 01, 2020 | 52.58 | 53.27 | 51.68 | 52.25 | 2,882,847 | -0.01(-0.02%) |
Sep 30, 2020 | 52.00 | 52.77 | 51.63 | 52.26 | 3,735,705 | +0.35(+0.68%) |
Sep 29, 2020 | 52.46 | 52.86 | 51.32 | 51.91 | 2,591,613 | -0.77(-1.47%) |
Sep 28, 2020 | 52.24 | 53.37 | 52.07 | 52.68 | 2,843,841 | +1.60(+3.14%) |
Sep 25, 2020 | 50.08 | 51.22 | 49.86 | 51.07 | 3,655,797 | +0.52(+1.03%) |
Sep 24, 2020 | 51.02 | 51.55 | 49.49 | 50.56 | 4,303,956 | -0.42(-0.82%) |
Sep 23, 2020 | 52.74 | 53.49 | 50.96 | 50.98 | 3,232,176 | -1.44(-2.75%) |
Sep 22, 2020 | 53.11 | 53.92 | 51.57 | 52.42 | 3,870,279 | -0.84(-1.58%) |
Sep 21, 2020 | 54.67 | 55.24 | 52.61 | 53.25 | 4,003,462 | -2.81(-5.02%) |
Sep 18, 2020 | 55.97 | 56.85 | 55.96 | 56.07 | 3,584,570 | -0.36(-0.64%) |
Sep 17, 2020 | 56.84 | 57.31 | 55.47 | 56.43 | 3,083,283 | -0.60(-1.05%) |
Sep 16, 2020 | 56.44 | 58.12 | 56.22 | 57.03 | 2,945,392 | +0.79(+1.40%) |
Sep 15, 2020 | 57.59 | 57.59 | 56.22 | 56.24 | 2,311,996 | -1.15(-2.01%) |
Sep 14, 2020 | 56.71 | 57.84 | 56.28 | 57.39 | 2,529,317 | +1.35(+2.41%) |
Sep 11, 2020 | 55.47 | 56.36 | 55.07 | 56.04 | 2,128,912 | +0.71(+1.28%) |
Sep 10, 2020 | 56.47 | 57.24 | 55.28 | 55.34 | 2,844,909 | -0.84(-1.49%) |
Sep 09, 2020 | 56.64 | 56.77 | 55.67 | 56.18 | 1,946,709 | +0.38(+0.68%) |
Sep 08, 2020 | 56.88 | 57.09 | 55.26 | 55.80 | 3,373,300 | -1.55(-2.71%) |
Sep 04, 2020 | 57.18 | 57.87 | 55.90 | 57.35 | 2,660,198 | +1.40(+2.50%) |
Sep 03, 2020 | 57.18 | 58.57 | 55.46 | 55.95 | 2,689,360 | -0.82(-1.45%) |
Sep 02, 2020 | 55.95 | 56.98 | 55.61 | 56.78 | 2,588,881 | +0.83(+1.49%) |
Sep 01, 2020 | 55.36 | 56.69 | 54.92 | 55.95 | 2,582,734 | +0.19(+0.34%) |
Aug 31, 2020 | 57.04 | 57.08 | 55.51 | 55.76 | 2,711,530 | -1.54(-2.69%) |
Aug 28, 2020 | 57.59 | 57.68 | 56.64 | 57.29 | 1,521,415 | +0.23(+0.40%) |
Aug 27, 2020 | 56.21 | 57.57 | 56.21 | 57.06 | 1,699,493 | +0.88(+1.57%) |
Aug 26, 2020 | 56.78 | 56.92 | 56.08 | 56.18 | 1,752,218 | -0.67(-1.17%) |
Aug 25, 2020 | 57.43 | 57.86 | 56.41 | 56.85 | 1,951,421 | +0.01(+0.01%) |
Aug 24, 2020 | 55.23 | 56.85 | 54.88 | 56.84 | 2,524,426 | +2.29(+4.19%) |
Aug 21, 2020 | 55.06 | 55.56 | 54.38 | 54.55 | 2,097,503 | -0.58(-1.06%) |
Aug 20, 2020 | 55.23 | 55.62 | 54.85 | 55.14 | 1,658,817 | -0.76(-1.36%) |
Aug 19, 2020 | 55.38 | 56.51 | 55.28 | 55.90 | 2,312,240 | +0.40(+0.73%) |
Aug 18, 2020 | 56.36 | 56.78 | 55.44 | 55.49 | 2,076,242 | -0.71(-1.27%) |
Aug 17, 2020 | 56.92 | 57.21 | 55.95 | 56.21 | 2,400,450 | -0.92(-1.61%) |
Aug 14, 2020 | 55.84 | 57.48 | 55.75 | 57.13 | 1,975,421 | +0.85(+1.51%) |
Aug 13, 2020 | 55.84 | 56.80 | 55.44 | 56.28 | 2,434,230 | -0.30(-0.53%) |
Aug 12, 2020 | 58.67 | 58.80 | 55.61 | 56.58 | 3,139,339 | -0.67(-1.17%) |
Aug 11, 2020 | 57.72 | 58.75 | 57.10 | 57.25 | 4,060,249 | +0.97(+1.73%) |
Aug 10, 2020 | 55.15 | 56.43 | 55.07 | 56.28 | 2,979,257 | +1.28(+2.32%) |
Aug 07, 2020 | 52.00 | 55.02 | 51.91 | 55.00 | 2,804,414 | +2.68(+5.12%) |
Aug 06, 2020 | 53.70 | 54.29 | 52.08 | 52.32 | 3,683,450 | -2.06(-3.79%) |
Aug 05, 2020 | 52.60 | 54.48 | 52.45 | 54.38 | 4,417,572 | +3.17(+6.19%) |
Aug 04, 2020 | 51.75 | 52.24 | 51.12 | 51.21 | 3,591,976 | -0.93(-1.78%) |