Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.28 | 55.98 | 55.07 | 55.36 | 2,876,705 | -0.17(-0.30%) |
Oct 29, 2020 | 56.15 | 56.96 | 55.15 | 55.53 | 3,941,506 | -0.36(-0.65%) |
Oct 28, 2020 | 56.78 | 57.01 | 55.88 | 55.89 | 2,905,286 | -1.27(-2.22%) |
Oct 27, 2020 | 57.63 | 58.07 | 57.12 | 57.16 | 1,735,878 | -0.68(-1.17%) |
Oct 26, 2020 | 58.62 | 58.80 | 57.58 | 57.84 | 1,605,185 | -0.93(-1.59%) |
Oct 23, 2020 | 58.80 | 59.23 | 58.46 | 58.77 | 1,120,397 | +0.35(+0.60%) |
Oct 22, 2020 | 58.13 | 58.57 | 57.75 | 58.42 | 1,701,643 | +0.34(+0.59%) |
Oct 21, 2020 | 58.03 | 58.65 | 57.91 | 58.07 | 1,275,272 | -0.25(-0.42%) |
Oct 20, 2020 | 59.24 | 59.29 | 58.26 | 58.32 | 1,521,974 | -0.39(-0.66%) |
Oct 19, 2020 | 59.11 | 59.75 | 58.63 | 58.71 | 1,867,943 | -0.36(-0.61%) |
Oct 16, 2020 | 59.24 | 59.48 | 58.92 | 59.07 | 1,380,986 | -0.04(-0.06%) |
Oct 15, 2020 | 58.66 | 59.37 | 58.37 | 59.10 | 2,148,351 | +0.25(+0.42%) |
Oct 14, 2020 | 58.75 | 59.39 | 58.60 | 58.86 | 1,395,051 | +0.04(+0.06%) |
Oct 13, 2020 | 58.17 | 58.92 | 58.10 | 58.82 | 1,127,543 | +0.45(+0.77%) |
Oct 12, 2020 | 58.10 | 58.72 | 58.00 | 58.37 | 2,027,518 | +0.40(+0.70%) |
Oct 09, 2020 | 57.71 | 58.29 | 57.35 | 57.97 | 1,454,256 | +0.55(+0.97%) |
Oct 08, 2020 | 57.27 | 57.60 | 56.99 | 57.41 | 986,553 | +0.32(+0.56%) |
Oct 07, 2020 | 57.33 | 57.71 | 56.66 | 57.10 | 1,538,804 | -0.26(-0.46%) |
Oct 06, 2020 | 57.65 | 57.97 | 57.10 | 57.36 | 1,561,805 | -0.26(-0.44%) |
Oct 05, 2020 | 57.08 | 57.68 | 56.79 | 57.62 | 2,059,938 | +0.65(+1.14%) |
Oct 02, 2020 | 56.14 | 57.41 | 55.81 | 56.97 | 1,788,910 | +0.29(+0.51%) |
Oct 01, 2020 | 56.97 | 57.04 | 56.04 | 56.67 | 1,921,092 | -0.18(-0.33%) |
Sep 30, 2020 | 56.10 | 56.99 | 55.93 | 56.86 | 2,299,749 | +1.01(+1.81%) |
Sep 29, 2020 | 56.14 | 56.23 | 55.53 | 55.85 | 1,887,368 | +0.05(+0.09%) |
Sep 28, 2020 | 55.95 | 56.16 | 55.31 | 55.79 | 1,468,405 | +0.26(+0.48%) |
Sep 25, 2020 | 55.12 | 55.74 | 55.04 | 55.53 | 1,809,243 | +0.38(+0.69%) |
Sep 24, 2020 | 53.70 | 55.27 | 53.56 | 55.15 | 2,766,185 | +1.34(+2.49%) |
Sep 23, 2020 | 55.55 | 55.81 | 53.78 | 53.81 | 2,418,194 | -1.36(-2.46%) |
Sep 22, 2020 | 55.21 | 56.04 | 54.95 | 55.17 | 3,369,997 | -0.04(-0.08%) |
Sep 21, 2020 | 54.97 | 55.68 | 54.50 | 55.21 | 3,173,589 | -0.18(-0.32%) |
Sep 18, 2020 | 55.21 | 55.95 | 54.82 | 55.39 | 6,806,446 | -0.52(-0.93%) |
Sep 17, 2020 | 55.77 | 55.99 | 55.17 | 55.91 | 4,630,866 | -0.37(-0.66%) |
Sep 16, 2020 | 57.74 | 57.93 | 56.21 | 56.28 | 5,906,462 | -1.50(-2.59%) |
Sep 15, 2020 | 57.56 | 58.36 | 57.33 | 57.77 | 2,392,122 | +0.18(+0.32%) |
Sep 14, 2020 | 57.71 | 58.15 | 57.54 | 57.59 | 1,892,630 | -0.02(-0.03%) |
Sep 11, 2020 | 58.00 | 58.12 | 57.31 | 57.61 | 2,410,166 | -0.49(-0.85%) |
Sep 10, 2020 | 58.47 | 59.13 | 57.94 | 58.10 | 2,482,478 | -0.47(-0.80%) |
Sep 09, 2020 | 58.94 | 59.44 | 58.18 | 58.57 | 2,667,148 | +0.17(+0.29%) |
Sep 08, 2020 | 60.74 | 61.26 | 57.99 | 58.40 | 3,582,294 | -2.54(-4.16%) |
Sep 04, 2020 | 61.35 | 61.84 | 60.45 | 60.94 | 2,911,806 | -0.63(-1.03%) |
Sep 03, 2020 | 61.89 | 63.07 | 60.96 | 61.57 | 2,365,156 | -0.42(-0.68%) |
Sep 02, 2020 | 60.81 | 62.33 | 60.81 | 61.99 | 1,849,321 | +1.04(+1.70%) |
Sep 01, 2020 | 62.01 | 62.31 | 60.65 | 60.95 | 1,949,322 | -1.47(-2.36%) |
Aug 31, 2020 | 61.68 | 62.62 | 61.63 | 62.42 | 1,944,894 | +0.83(+1.34%) |
Aug 28, 2020 | 61.44 | 61.80 | 60.56 | 61.60 | 2,115,325 | +0.07(+0.11%) |
Aug 27, 2020 | 61.56 | 62.12 | 61.45 | 61.53 | 1,195,001 | +0.07(+0.11%) |
Aug 26, 2020 | 60.51 | 61.53 | 60.27 | 61.46 | 1,657,766 | +0.78(+1.28%) |
Aug 25, 2020 | 60.98 | 60.98 | 60.08 | 60.68 | 2,116,596 | -0.08(-0.13%) |
Aug 24, 2020 | 60.22 | 60.76 | 59.74 | 60.76 | 1,347,551 | +0.60(+1.00%) |
Aug 21, 2020 | 60.07 | 60.30 | 59.52 | 60.15 | 1,927,051 | +0.13(+0.22%) |
Aug 20, 2020 | 60.11 | 60.46 | 59.85 | 60.02 | 1,229,125 | -0.10(-0.16%) |
Aug 19, 2020 | 61.10 | 61.33 | 60.02 | 60.12 | 1,894,120 | -1.10(-1.80%) |
Aug 18, 2020 | 60.72 | 61.53 | 60.32 | 61.22 | 2,004,778 | +0.38(+0.62%) |
Aug 17, 2020 | 60.34 | 60.94 | 60.07 | 60.84 | 1,704,291 | +0.51(+0.84%) |
Aug 14, 2020 | 60.14 | 60.55 | 59.91 | 60.34 | 1,464,843 | +0.07(+0.12%) |
Aug 13, 2020 | 60.50 | 60.50 | 59.85 | 60.27 | 1,034,293 | -0.23(-0.38%) |
Aug 12, 2020 | 59.64 | 60.98 | 59.53 | 60.50 | 1,381,168 | +1.00(+1.69%) |
Aug 11, 2020 | 60.31 | 60.45 | 59.30 | 59.49 | 1,587,842 | -0.78(-1.29%) |
Aug 10, 2020 | 60.76 | 60.95 | 59.87 | 60.27 | 1,691,252 | -0.44(-0.72%) |
Aug 07, 2020 | 60.47 | 60.89 | 59.99 | 60.70 | 1,507,101 | +0.25(+0.42%) |
Aug 06, 2020 | 60.33 | 60.98 | 60.20 | 60.45 | 1,773,471 | +0.04(+0.07%) |
Aug 05, 2020 | 60.92 | 61.31 | 60.39 | 60.41 | 1,255,807 | -0.46(-0.76%) |
Aug 04, 2020 | 60.57 | 60.93 | 60.30 | 60.87 | 2,142,808 | +0.31(+0.52%) |