Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.19 | 51.87 | 51.08 | 51.85 | 12,577,110 | +0.47(+0.92%) |
Oct 29, 2020 | 51.28 | 51.83 | 50.34 | 51.38 | 9,962,869 | +0.14(+0.28%) |
Oct 28, 2020 | 51.45 | 51.93 | 50.91 | 51.23 | 13,450,765 | -0.87(-1.67%) |
Oct 27, 2020 | 52.56 | 53.08 | 51.94 | 52.10 | 11,283,148 | -0.82(-1.56%) |
Oct 26, 2020 | 53.06 | 53.34 | 52.36 | 52.93 | 8,437,284 | -0.41(-0.76%) |
Oct 23, 2020 | 53.96 | 54.30 | 53.28 | 53.34 | 8,271,400 | -0.56(-1.04%) |
Oct 22, 2020 | 53.20 | 54.12 | 53.18 | 53.89 | 7,934,001 | +0.65(+1.22%) |
Oct 21, 2020 | 53.57 | 53.89 | 53.18 | 53.25 | 9,023,502 | -0.54(-1.01%) |
Oct 20, 2020 | 54.19 | 54.35 | 53.69 | 53.79 | 7,480,426 | -0.12(-0.21%) |
Oct 19, 2020 | 54.82 | 55.37 | 53.67 | 53.90 | 12,399,172 | -0.42(-0.77%) |
Oct 16, 2020 | 53.81 | 54.76 | 53.80 | 54.32 | 10,581,188 | +0.73(+1.36%) |
Oct 15, 2020 | 53.74 | 54.02 | 53.50 | 53.59 | 14,774,106 | -0.51(-0.95%) |
Oct 14, 2020 | 54.21 | 54.67 | 53.86 | 54.11 | 9,946,834 | -0.12(-0.21%) |
Oct 13, 2020 | 54.60 | 55.00 | 54.09 | 54.22 | 9,441,075 | -0.62(-1.13%) |
Oct 12, 2020 | 54.98 | 55.22 | 54.53 | 54.84 | 13,000,951 | +0.01(+0.02%) |
Oct 09, 2020 | 54.82 | 55.26 | 54.64 | 54.83 | 10,606,892 | +0.18(+0.32%) |
Oct 08, 2020 | 53.97 | 55.07 | 53.63 | 54.66 | 13,288,370 | +1.06(+1.99%) |
Oct 07, 2020 | 51.58 | 54.09 | 51.41 | 53.59 | 16,495,328 | +2.38(+4.64%) |
Oct 06, 2020 | 52.64 | 52.74 | 51.10 | 51.22 | 14,783,078 | -1.30(-2.47%) |
Oct 05, 2020 | 51.93 | 52.58 | 51.40 | 52.51 | 12,391,279 | +0.43(+0.82%) |
Oct 02, 2020 | 52.68 | 53.23 | 52.05 | 52.09 | 14,175,968 | -0.98(-1.84%) |
Oct 01, 2020 | 53.56 | 53.73 | 52.89 | 53.06 | 9,860,490 | -0.02(-0.03%) |
Sep 30, 2020 | 52.95 | 53.39 | 52.64 | 53.08 | 11,724,832 | +0.34(+0.65%) |
Sep 29, 2020 | 52.68 | 53.65 | 52.54 | 52.74 | 9,182,465 | +0.17(+0.32%) |
Sep 28, 2020 | 52.27 | 53.01 | 51.91 | 52.57 | 10,923,112 | +0.19(+0.37%) |
Sep 25, 2020 | 51.29 | 52.68 | 51.20 | 52.37 | 11,172,238 | +1.09(+2.13%) |
Sep 24, 2020 | 51.49 | 51.78 | 50.80 | 51.28 | 11,762,469 | -0.65(-1.25%) |
Sep 23, 2020 | 51.99 | 52.37 | 51.61 | 51.93 | 12,989,451 | +0.20(+0.39%) |
Sep 22, 2020 | 50.86 | 51.81 | 50.74 | 51.73 | 14,160,413 | +0.87(+1.71%) |
Sep 21, 2020 | 51.87 | 51.91 | 50.09 | 50.86 | 18,399,298 | -1.32(-2.53%) |
Sep 18, 2020 | 52.02 | 52.57 | 51.79 | 52.18 | 15,839,046 | -0.11(-0.22%) |
Sep 17, 2020 | 51.94 | 52.32 | 51.29 | 52.30 | 7,524,565 | -0.04(-0.08%) |
Sep 16, 2020 | 52.53 | 52.80 | 52.15 | 52.34 | 6,996,846 | -0.07(-0.13%) |
Sep 15, 2020 | 52.80 | 52.92 | 52.29 | 52.41 | 9,381,477 | -0.15(-0.28%) |
Sep 14, 2020 | 52.11 | 52.90 | 52.00 | 52.56 | 7,090,803 | +0.62(+1.20%) |
Sep 11, 2020 | 51.47 | 52.18 | 51.44 | 51.93 | 9,738,665 | +0.62(+1.20%) |
Sep 10, 2020 | 51.93 | 52.21 | 51.22 | 51.32 | 13,623,657 | -0.70(-1.34%) |
Sep 09, 2020 | 51.88 | 52.47 | 51.73 | 52.01 | 8,147,952 | +0.48(+0.94%) |
Sep 08, 2020 | 52.71 | 52.82 | 51.19 | 51.53 | 13,328,833 | -1.25(-2.37%) |
Sep 04, 2020 | 52.98 | 53.29 | 52.16 | 52.78 | 18,634,634 | -0.09(-0.17%) |
Sep 03, 2020 | 54.25 | 54.60 | 52.41 | 52.87 | 18,720,538 | -1.36(-2.52%) |
Sep 02, 2020 | 53.52 | 54.43 | 53.23 | 54.23 | 15,091,001 | +0.55(+1.03%) |
Sep 01, 2020 | 54.76 | 54.81 | 53.43 | 53.68 | 13,806,603 | -1.08(-1.98%) |
Aug 31, 2020 | 54.92 | 55.29 | 54.54 | 54.76 | 16,116,481 | -0.15(-0.27%) |
Aug 28, 2020 | 55.02 | 55.10 | 54.45 | 54.91 | 7,247,262 | -0.12(-0.22%) |
Aug 27, 2020 | 55.02 | 55.43 | 54.80 | 55.03 | 7,257,254 | +0.20(+0.37%) |
Aug 26, 2020 | 55.02 | 55.10 | 54.21 | 54.83 | 7,037,679 | -0.38(-0.69%) |
Aug 25, 2020 | 55.24 | 55.79 | 55.02 | 55.21 | 7,520,203 | +0.26(+0.48%) |
Aug 24, 2020 | 54.88 | 54.99 | 54.32 | 54.95 | 9,905,050 | +0.19(+0.35%) |
Aug 21, 2020 | 54.78 | 54.89 | 54.36 | 54.75 | 9,122,573 | -0.03(-0.05%) |
Aug 20, 2020 | 55.27 | 55.34 | 54.52 | 54.78 | 7,185,922 | -0.77(-1.38%) |
Aug 19, 2020 | 55.53 | 56.19 | 55.42 | 55.54 | 6,920,449 | +0.05(+0.10%) |
Aug 18, 2020 | 55.90 | 56.06 | 55.38 | 55.49 | 6,526,357 | -0.52(-0.93%) |
Aug 17, 2020 | 55.83 | 56.41 | 55.61 | 56.01 | 6,782,954 | +0.41(+0.73%) |
Aug 14, 2020 | 55.63 | 55.95 | 55.24 | 55.61 | 6,369,013 | -0.07(-0.13%) |
Aug 13, 2020 | 55.48 | 55.98 | 55.38 | 55.68 | 8,800,939 | -0.35(-0.63%) |
Aug 12, 2020 | 55.98 | 56.58 | 55.86 | 56.03 | 9,786,852 | +0.45(+0.81%) |
Aug 11, 2020 | 55.44 | 56.56 | 55.19 | 55.58 | 23,552,558 | +1.15(+2.12%) |
Aug 10, 2020 | 53.67 | 54.58 | 53.50 | 54.43 | 11,155,087 | +0.70(+1.31%) |
Aug 07, 2020 | 54.20 | 54.28 | 53.19 | 53.72 | 11,323,422 | -0.27(-0.51%) |
Aug 06, 2020 | 54.58 | 55.44 | 53.19 | 53.99 | 21,537,464 | +1.44(+2.75%) |
Aug 05, 2020 | 52.78 | 53.16 | 52.30 | 52.55 | 12,241,892 | +0.19(+0.37%) |
Aug 04, 2020 | 51.79 | 52.39 | 51.53 | 52.36 | 7,407,113 | +0.33(+0.63%) |