Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.92 | 54.42 | 52.61 | 53.27 | 5,726,624 | -1.01(-1.86%) |
Oct 29, 2020 | 51.75 | 54.98 | 51.72 | 54.28 | 6,928,707 | +1.92(+3.67%) |
Oct 28, 2020 | 52.45 | 53.26 | 52.10 | 52.36 | 5,615,256 | -1.35(-2.51%) |
Oct 27, 2020 | 54.53 | 54.69 | 53.51 | 53.71 | 7,197,251 | -1.08(-1.97%) |
Oct 26, 2020 | 55.37 | 55.37 | 54.17 | 54.79 | 3,783,953 | -1.24(-2.21%) |
Oct 23, 2020 | 56.13 | 56.32 | 55.49 | 56.02 | 2,538,012 | +0.32(+0.57%) |
Oct 22, 2020 | 55.17 | 55.84 | 54.55 | 55.70 | 3,178,944 | +0.77(+1.40%) |
Oct 21, 2020 | 55.40 | 56.26 | 54.85 | 54.94 | 4,486,719 | -0.77(-1.38%) |
Oct 20, 2020 | 54.95 | 56.28 | 54.83 | 55.70 | 3,975,021 | +0.97(+1.78%) |
Oct 19, 2020 | 55.58 | 56.39 | 54.51 | 54.73 | 4,087,371 | -0.68(-1.23%) |
Oct 16, 2020 | 55.68 | 56.13 | 55.19 | 55.41 | 2,995,770 | -0.10(-0.19%) |
Oct 15, 2020 | 54.31 | 55.68 | 54.01 | 55.52 | 3,152,769 | +0.48(+0.87%) |
Oct 14, 2020 | 54.57 | 55.58 | 53.96 | 55.04 | 3,990,084 | +0.42(+0.77%) |
Oct 13, 2020 | 54.22 | 55.02 | 53.87 | 54.62 | 3,945,354 | -0.10(-0.19%) |
Oct 12, 2020 | 55.65 | 55.77 | 54.60 | 54.72 | 3,409,443 | -0.82(-1.48%) |
Oct 09, 2020 | 55.85 | 56.38 | 55.43 | 55.55 | 3,301,690 | +0.04(+0.07%) |
Oct 08, 2020 | 54.63 | 55.53 | 54.45 | 55.51 | 5,063,070 | +1.51(+2.79%) |
Oct 07, 2020 | 52.94 | 54.48 | 52.89 | 54.00 | 6,740,640 | +1.42(+2.71%) |
Oct 06, 2020 | 53.08 | 53.93 | 52.48 | 52.58 | 8,238,863 | +0.06(+0.11%) |
Oct 05, 2020 | 52.09 | 52.91 | 51.88 | 52.52 | 5,825,174 | +1.23(+2.39%) |
Oct 02, 2020 | 50.32 | 52.04 | 50.12 | 51.29 | 5,175,328 | +0.22(+0.44%) |
Oct 01, 2020 | 52.41 | 52.74 | 50.97 | 51.07 | 4,889,928 | -0.89(-1.71%) |
Sep 30, 2020 | 52.01 | 52.75 | 51.53 | 51.96 | 4,408,311 | +0.27(+0.53%) |
Sep 29, 2020 | 53.04 | 53.09 | 51.53 | 51.69 | 4,376,373 | -1.27(-2.40%) |
Sep 28, 2020 | 52.42 | 53.65 | 52.32 | 52.96 | 3,785,138 | +1.41(+2.74%) |
Sep 25, 2020 | 50.39 | 51.76 | 50.09 | 51.55 | 3,141,522 | +0.69(+1.36%) |
Sep 24, 2020 | 50.63 | 51.54 | 50.19 | 50.85 | 3,980,642 | -0.07(-0.13%) |
Sep 23, 2020 | 52.06 | 52.61 | 50.86 | 50.92 | 5,580,752 | -1.30(-2.49%) |
Sep 22, 2020 | 52.55 | 52.72 | 51.86 | 52.22 | 3,312,457 | -0.39(-0.75%) |
Sep 21, 2020 | 53.72 | 54.02 | 52.33 | 52.61 | 6,357,477 | -2.91(-5.25%) |
Sep 18, 2020 | 56.31 | 56.64 | 54.95 | 55.53 | 5,983,639 | -1.39(-2.44%) |
Sep 17, 2020 | 55.56 | 57.05 | 55.28 | 56.91 | 4,614,442 | +0.56(+1.00%) |
Sep 16, 2020 | 55.96 | 57.11 | 55.40 | 56.35 | 3,769,229 | +0.58(+1.04%) |
Sep 15, 2020 | 55.66 | 56.15 | 55.46 | 55.77 | 2,465,007 | +0.11(+0.20%) |
Sep 14, 2020 | 55.43 | 56.28 | 55.12 | 55.66 | 3,200,671 | +0.81(+1.47%) |
Sep 11, 2020 | 54.51 | 55.32 | 53.97 | 54.85 | 3,191,922 | +0.79(+1.46%) |
Sep 10, 2020 | 54.42 | 54.86 | 53.93 | 54.07 | 4,434,618 | -0.19(-0.35%) |
Sep 09, 2020 | 53.89 | 54.76 | 53.69 | 54.25 | 3,111,081 | +1.04(+1.95%) |
Sep 08, 2020 | 54.31 | 54.32 | 52.99 | 53.21 | 5,346,227 | -1.85(-3.37%) |
Sep 04, 2020 | 55.32 | 55.37 | 54.30 | 55.07 | 5,128,239 | +0.65(+1.19%) |
Sep 03, 2020 | 56.19 | 56.62 | 53.77 | 54.42 | 6,431,531 | -1.92(-3.41%) |
Sep 02, 2020 | 53.78 | 56.52 | 53.64 | 56.34 | 7,286,202 | +2.72(+5.06%) |
Sep 01, 2020 | 51.89 | 53.63 | 51.43 | 53.63 | 4,837,274 | +1.40(+2.69%) |
Aug 31, 2020 | 53.22 | 53.29 | 52.20 | 52.22 | 3,222,359 | -1.33(-2.48%) |
Aug 28, 2020 | 53.21 | 53.63 | 52.73 | 53.55 | 2,216,930 | +0.56(+1.06%) |
Aug 27, 2020 | 53.33 | 53.82 | 52.58 | 52.99 | 2,677,400 | -0.31(-0.58%) |
Aug 26, 2020 | 52.48 | 53.55 | 52.18 | 53.30 | 2,696,479 | +0.67(+1.26%) |
Aug 25, 2020 | 53.60 | 54.01 | 52.48 | 52.63 | 3,159,205 | -0.65(-1.21%) |
Aug 24, 2020 | 52.20 | 53.37 | 51.56 | 53.28 | 6,252,013 | +1.64(+3.17%) |
Aug 21, 2020 | 52.45 | 52.62 | 51.53 | 51.64 | 3,266,026 | -0.91(-1.73%) |
Aug 20, 2020 | 52.09 | 52.76 | 51.74 | 52.55 | 2,545,093 | -0.15(-0.28%) |
Aug 19, 2020 | 53.26 | 53.58 | 52.58 | 52.70 | 4,126,166 | -0.68(-1.28%) |
Aug 18, 2020 | 53.98 | 54.24 | 53.33 | 53.38 | 3,189,361 | -0.43(-0.80%) |
Aug 17, 2020 | 54.42 | 54.75 | 53.77 | 53.81 | 2,583,420 | -0.66(-1.20%) |
Aug 14, 2020 | 53.83 | 54.86 | 53.58 | 54.47 | 2,845,213 | +0.13(+0.24%) |
Aug 13, 2020 | 54.08 | 54.76 | 53.83 | 54.34 | 4,347,710 | -0.31(-0.57%) |
Aug 12, 2020 | 55.25 | 55.72 | 54.62 | 54.65 | 5,717,949 | +0.98(+1.83%) |
Aug 11, 2020 | 55.24 | 56.03 | 53.55 | 53.66 | 10,521,600 | -0.35(-0.64%) |
Aug 10, 2020 | 52.45 | 54.13 | 52.40 | 54.01 | 4,399,904 | +1.69(+3.22%) |
Aug 07, 2020 | 51.00 | 52.33 | 50.39 | 52.32 | 3,410,924 | +1.09(+2.12%) |
Aug 06, 2020 | 51.66 | 51.72 | 50.93 | 51.24 | 6,076,878 | -0.02(-0.04%) |
Aug 05, 2020 | 50.40 | 51.86 | 50.36 | 51.26 | 5,276,105 | +1.47(+2.95%) |
Aug 04, 2020 | 49.05 | 50.12 | 48.81 | 49.79 | 5,010,697 | +0.66(+1.33%) |