Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.12 | 56.24 | 54.76 | 55.56 | 2,201,800 | -0.67(-1.19%) |
Nov 27, 2020 | 56.54 | 56.78 | 56.04 | 56.23 | 839,983 | -0.11(-0.19%) |
Nov 25, 2020 | 56.44 | 56.66 | 55.86 | 56.34 | 1,926,863 | -0.18(-0.33%) |
Nov 24, 2020 | 57.28 | 57.36 | 56.42 | 56.52 | 2,009,512 | -0.19(-0.34%) |
Nov 23, 2020 | 55.87 | 56.90 | 55.75 | 56.72 | 2,095,015 | +1.23(+2.22%) |
Nov 20, 2020 | 55.64 | 55.99 | 55.18 | 55.48 | 1,536,072 | -0.07(-0.12%) |
Nov 19, 2020 | 55.11 | 55.72 | 54.97 | 55.55 | 2,591,887 | +0.41(+0.74%) |
Nov 18, 2020 | 55.36 | 55.82 | 55.11 | 55.14 | 1,835,318 | -0.24(-0.44%) |
Nov 17, 2020 | 55.05 | 55.68 | 54.37 | 55.39 | 2,335,965 | +0.12(+0.21%) |
Nov 16, 2020 | 54.90 | 55.47 | 54.28 | 55.27 | 2,138,640 | +0.85(+1.57%) |
Nov 13, 2020 | 53.62 | 54.68 | 53.62 | 54.42 | 3,552,547 | +1.29(+2.43%) |
Nov 12, 2020 | 53.98 | 54.33 | 52.65 | 53.13 | 3,143,746 | -0.82(-1.51%) |
Nov 11, 2020 | 53.52 | 54.00 | 53.03 | 53.94 | 3,824,446 | +0.80(+1.50%) |
Nov 10, 2020 | 52.28 | 53.51 | 51.87 | 53.14 | 4,808,816 | +1.19(+2.30%) |
Nov 09, 2020 | 55.84 | 56.59 | 51.89 | 51.95 | 7,230,840 | -3.11(-5.64%) |
Nov 06, 2020 | 55.46 | 55.56 | 54.71 | 55.06 | 4,033,774 | -0.49(-0.87%) |
Nov 05, 2020 | 55.53 | 56.23 | 55.29 | 55.54 | 3,453,430 | +0.82(+1.49%) |
Nov 04, 2020 | 53.55 | 55.16 | 53.42 | 54.73 | 4,905,930 | +1.43(+2.68%) |
Nov 03, 2020 | 52.86 | 53.62 | 52.60 | 53.30 | 2,489,433 | +1.07(+2.04%) |
Nov 02, 2020 | 51.24 | 52.24 | 51.24 | 52.23 | 2,651,722 | +1.77(+3.50%) |
Oct 30, 2020 | 51.13 | 51.85 | 49.98 | 50.46 | 3,490,952 | -0.67(-1.31%) |
Oct 29, 2020 | 51.25 | 51.83 | 50.80 | 51.13 | 3,780,723 | +0.04(+0.08%) |
Oct 28, 2020 | 50.81 | 51.89 | 50.55 | 51.10 | 4,709,753 | -0.74(-1.42%) |
Oct 27, 2020 | 52.53 | 52.73 | 51.73 | 51.83 | 3,297,364 | -0.60(-1.15%) |
Oct 26, 2020 | 53.51 | 53.63 | 51.89 | 52.44 | 4,110,743 | -1.76(-3.24%) |
Oct 23, 2020 | 53.59 | 54.23 | 53.28 | 54.19 | 2,600,600 | +0.81(+1.51%) |
Oct 22, 2020 | 54.08 | 54.12 | 52.88 | 53.39 | 3,692,530 | -0.48(-0.88%) |
Oct 21, 2020 | 55.01 | 55.16 | 53.72 | 53.86 | 4,163,251 | -1.03(-1.87%) |
Oct 20, 2020 | 54.88 | 55.74 | 54.71 | 54.89 | 3,497,960 | +0.34(+0.62%) |
Oct 19, 2020 | 55.99 | 55.99 | 54.35 | 54.55 | 3,525,006 | -1.10(-1.97%) |
Oct 16, 2020 | 56.29 | 56.64 | 55.65 | 55.65 | 2,731,207 | -0.24(-0.43%) |
Oct 15, 2020 | 54.82 | 56.05 | 54.61 | 55.89 | 2,535,700 | +0.40(+0.72%) |
Oct 14, 2020 | 55.75 | 56.07 | 55.26 | 55.49 | 2,742,721 | -0.07(-0.12%) |
Oct 13, 2020 | 55.50 | 55.84 | 55.05 | 55.56 | 2,241,415 | -0.08(-0.14%) |
Oct 12, 2020 | 55.63 | 55.78 | 55.31 | 55.64 | 2,050,051 | +0.36(+0.65%) |
Oct 09, 2020 | 55.53 | 55.77 | 55.21 | 55.28 | 3,093,672 | +0.30(+0.55%) |
Oct 08, 2020 | 54.46 | 55.00 | 54.30 | 54.98 | 2,840,634 | +1.09(+2.02%) |
Oct 07, 2020 | 53.88 | 54.43 | 53.66 | 53.89 | 1,781,790 | +0.69(+1.30%) |
Oct 06, 2020 | 54.37 | 54.55 | 53.10 | 53.20 | 4,019,674 | -1.02(-1.88%) |
Oct 05, 2020 | 53.96 | 54.41 | 53.54 | 54.22 | 2,846,599 | +0.73(+1.36%) |
Oct 02, 2020 | 52.10 | 53.82 | 51.94 | 53.49 | 3,635,361 | +0.40(+0.75%) |
Oct 01, 2020 | 52.79 | 53.22 | 52.30 | 53.10 | 3,578,103 | +0.79(+1.50%) |
Sep 30, 2020 | 51.65 | 52.94 | 51.65 | 52.31 | 3,975,621 | +0.64(+1.24%) |
Sep 29, 2020 | 52.16 | 52.32 | 51.52 | 51.67 | 2,827,217 | -0.40(-0.76%) |
Sep 28, 2020 | 51.13 | 52.20 | 51.13 | 52.07 | 2,145,577 | +1.61(+3.19%) |
Sep 25, 2020 | 50.00 | 50.76 | 49.75 | 50.46 | 2,383,266 | +0.14(+0.27%) |
Sep 24, 2020 | 49.81 | 51.02 | 49.32 | 50.32 | 4,297,784 | +0.32(+0.64%) |
Sep 23, 2020 | 51.62 | 51.88 | 49.94 | 50.00 | 2,907,379 | -1.54(-2.99%) |
Sep 22, 2020 | 50.68 | 51.66 | 50.48 | 51.54 | 2,608,812 | +0.98(+1.94%) |
Sep 21, 2020 | 50.52 | 50.75 | 49.26 | 50.56 | 3,064,868 | -0.96(-1.87%) |
Sep 18, 2020 | 52.10 | 52.45 | 51.08 | 51.52 | 2,117,600 | -0.63(-1.21%) |
Sep 17, 2020 | 51.65 | 52.53 | 51.43 | 52.15 | 2,804,451 | -0.38(-0.72%) |
Sep 16, 2020 | 52.06 | 53.12 | 51.90 | 52.53 | 2,792,921 | +0.82(+1.59%) |
Sep 15, 2020 | 52.13 | 52.51 | 51.60 | 51.71 | 1,866,152 | -0.09(-0.17%) |
Sep 14, 2020 | 51.49 | 51.87 | 51.21 | 51.79 | 2,616,454 | +0.92(+1.81%) |
Sep 11, 2020 | 50.62 | 51.12 | 50.36 | 50.87 | 2,744,606 | +0.60(+1.20%) |
Sep 10, 2020 | 51.06 | 51.23 | 50.11 | 50.27 | 4,983,710 | -0.41(-0.80%) |
Sep 09, 2020 | 49.91 | 50.98 | 49.77 | 50.68 | 3,304,810 | +1.21(+2.45%) |
Sep 08, 2020 | 49.04 | 50.30 | 48.68 | 49.47 | 3,181,698 | -0.26(-0.53%) |
Sep 04, 2020 | 50.72 | 51.06 | 48.64 | 49.73 | 4,245,209 | -0.70(-1.38%) |
Sep 03, 2020 | 52.57 | 52.57 | 50.05 | 50.43 | 3,428,169 | -2.19(-4.16%) |
Sep 02, 2020 | 52.54 | 52.82 | 51.59 | 52.62 | 3,639,377 | +0.38(+0.72%) |