Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.62 | 53.90 | 52.28 | 53.85 | 3,114,101 | +0.82(+1.55%) |
Oct 29, 2020 | 51.47 | 53.44 | 50.79 | 53.02 | 2,276,066 | +1.15(+2.22%) |
Oct 28, 2020 | 52.25 | 53.11 | 51.49 | 51.87 | 3,036,927 | -1.51(-2.82%) |
Oct 27, 2020 | 55.52 | 55.53 | 53.36 | 53.37 | 2,441,883 | -2.49(-4.46%) |
Oct 26, 2020 | 56.88 | 57.00 | 55.03 | 55.86 | 1,954,118 | -1.94(-3.36%) |
Oct 23, 2020 | 57.65 | 58.08 | 57.19 | 57.81 | 1,672,141 | +0.68(+1.19%) |
Oct 22, 2020 | 55.35 | 57.32 | 55.23 | 57.13 | 1,691,527 | +1.50(+2.69%) |
Oct 21, 2020 | 55.50 | 56.20 | 55.32 | 55.63 | 1,816,331 | -0.07(-0.12%) |
Oct 20, 2020 | 55.97 | 56.69 | 55.60 | 55.70 | 1,561,101 | +0.52(+0.94%) |
Oct 19, 2020 | 56.03 | 56.56 | 55.10 | 55.17 | 1,455,222 | -0.56(-1.01%) |
Oct 16, 2020 | 56.14 | 56.63 | 55.50 | 55.74 | 1,830,866 | -0.22(-0.39%) |
Oct 15, 2020 | 55.12 | 56.07 | 54.56 | 55.96 | 2,222,049 | +0.17(+0.30%) |
Oct 14, 2020 | 55.86 | 56.68 | 55.76 | 55.79 | 1,421,689 | -0.06(-0.11%) |
Oct 13, 2020 | 57.47 | 57.60 | 55.70 | 55.85 | 2,428,440 | -2.35(-4.03%) |
Oct 12, 2020 | 57.51 | 58.36 | 57.08 | 58.19 | 1,558,832 | +1.10(+1.93%) |
Oct 09, 2020 | 57.98 | 58.02 | 56.41 | 57.09 | 1,675,232 | -0.33(-0.57%) |
Oct 08, 2020 | 57.57 | 58.05 | 57.02 | 57.42 | 1,869,157 | +0.40(+0.71%) |
Oct 07, 2020 | 55.57 | 57.19 | 55.57 | 57.02 | 2,737,403 | +2.06(+3.75%) |
Oct 06, 2020 | 55.99 | 57.24 | 54.76 | 54.96 | 3,775,306 | -0.31(-0.56%) |
Oct 05, 2020 | 54.38 | 55.69 | 54.26 | 55.27 | 2,904,120 | +1.54(+2.86%) |
Oct 02, 2020 | 52.45 | 54.08 | 52.26 | 53.73 | 2,601,187 | +0.31(+0.58%) |
Oct 01, 2020 | 53.75 | 54.46 | 52.83 | 53.42 | 2,819,928 | -0.01(-0.02%) |
Sep 30, 2020 | 53.16 | 53.95 | 52.79 | 53.43 | 3,654,173 | +0.36(+0.68%) |
Sep 29, 2020 | 53.63 | 54.04 | 52.47 | 53.06 | 2,535,051 | -0.79(-1.47%) |
Sep 28, 2020 | 53.41 | 54.56 | 53.23 | 53.85 | 2,781,774 | +1.64(+3.14%) |
Sep 25, 2020 | 51.20 | 52.37 | 50.97 | 52.21 | 3,576,009 | +0.53(+1.03%) |
Sep 24, 2020 | 52.16 | 52.70 | 50.60 | 51.68 | 4,210,022 | -0.43(-0.82%) |
Sep 23, 2020 | 53.91 | 54.68 | 52.10 | 52.11 | 3,161,633 | -1.47(-2.75%) |
Sep 22, 2020 | 54.29 | 55.12 | 52.72 | 53.59 | 3,785,810 | -0.86(-1.58%) |
Sep 21, 2020 | 55.89 | 56.47 | 53.79 | 54.44 | 3,916,085 | -2.88(-5.02%) |
Sep 18, 2020 | 57.22 | 58.12 | 57.21 | 57.32 | 3,506,336 | -0.37(-0.64%) |
Sep 17, 2020 | 58.11 | 58.59 | 56.71 | 57.69 | 3,015,990 | -0.61(-1.05%) |
Sep 16, 2020 | 57.70 | 59.41 | 57.48 | 58.30 | 2,881,108 | +0.81(+1.40%) |
Sep 15, 2020 | 58.88 | 58.88 | 57.47 | 57.50 | 2,261,536 | -1.18(-2.01%) |
Sep 14, 2020 | 57.98 | 59.13 | 57.54 | 58.67 | 2,474,115 | +1.38(+2.41%) |
Sep 11, 2020 | 56.71 | 57.62 | 56.30 | 57.29 | 2,082,448 | +0.72(+1.28%) |
Sep 10, 2020 | 57.73 | 58.52 | 56.51 | 56.57 | 2,782,819 | -0.86(-1.49%) |
Sep 09, 2020 | 57.91 | 58.03 | 56.92 | 57.43 | 1,904,222 | +0.39(+0.68%) |
Sep 08, 2020 | 58.15 | 58.36 | 56.50 | 57.04 | 3,299,677 | -1.59(-2.71%) |
Sep 04, 2020 | 58.45 | 59.16 | 57.15 | 58.63 | 2,602,138 | +1.43(+2.50%) |
Sep 03, 2020 | 58.45 | 59.88 | 56.70 | 57.20 | 2,630,664 | -0.84(-1.45%) |
Sep 02, 2020 | 57.19 | 58.25 | 56.85 | 58.04 | 2,532,378 | +0.85(+1.49%) |
Sep 01, 2020 | 56.60 | 57.96 | 56.15 | 57.19 | 2,526,365 | +0.19(+0.34%) |
Aug 31, 2020 | 58.31 | 58.36 | 56.75 | 57.00 | 2,652,350 | -1.57(-2.69%) |
Aug 28, 2020 | 58.88 | 58.97 | 57.91 | 58.57 | 1,488,210 | +0.24(+0.40%) |
Aug 27, 2020 | 57.46 | 58.86 | 57.46 | 58.34 | 1,662,401 | +0.90(+1.57%) |
Aug 26, 2020 | 58.05 | 58.19 | 57.34 | 57.44 | 1,713,975 | -0.68(-1.17%) |
Aug 25, 2020 | 58.71 | 59.15 | 57.66 | 58.12 | 1,908,831 | +0.01(+0.01%) |
Aug 24, 2020 | 56.46 | 58.12 | 56.11 | 58.11 | 2,469,330 | +2.34(+4.19%) |
Aug 21, 2020 | 56.29 | 56.80 | 55.60 | 55.77 | 2,051,724 | -0.60(-1.06%) |
Aug 20, 2020 | 56.47 | 56.86 | 56.08 | 56.37 | 1,622,613 | -0.78(-1.36%) |
Aug 19, 2020 | 56.62 | 57.77 | 56.52 | 57.15 | 2,261,775 | +0.41(+0.73%) |
Aug 18, 2020 | 57.62 | 58.05 | 56.67 | 56.73 | 2,030,928 | -0.73(-1.27%) |
Aug 17, 2020 | 58.19 | 58.49 | 57.20 | 57.46 | 2,348,060 | -0.94(-1.61%) |
Aug 14, 2020 | 57.09 | 58.76 | 57.00 | 58.40 | 1,932,307 | +0.87(+1.51%) |
Aug 13, 2020 | 57.09 | 58.07 | 56.68 | 57.53 | 2,381,102 | -0.31(-0.53%) |
Aug 12, 2020 | 59.98 | 60.11 | 56.85 | 57.84 | 3,070,823 | -0.69(-1.17%) |
Aug 11, 2020 | 59.01 | 60.06 | 58.37 | 58.53 | 3,971,633 | +0.99(+1.73%) |
Aug 10, 2020 | 56.38 | 57.69 | 56.30 | 57.53 | 2,914,234 | +1.31(+2.32%) |
Aug 07, 2020 | 53.16 | 56.25 | 53.06 | 56.23 | 2,743,207 | +2.74(+5.12%) |
Aug 06, 2020 | 54.89 | 55.50 | 53.24 | 53.49 | 3,603,058 | -2.11(-3.79%) |
Aug 05, 2020 | 53.78 | 55.70 | 53.62 | 55.60 | 4,321,158 | +3.24(+6.19%) |
Aug 04, 2020 | 52.91 | 53.41 | 52.26 | 52.35 | 3,513,581 | -0.95(-1.78%) |