Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.64 | 51.03 | 48.91 | 50.28 | 2,531,698 | -0.35(-0.69%) |
Oct 29, 2020 | 50.64 | 51.04 | 49.61 | 50.62 | 2,130,060 | +0.19(+0.37%) |
Oct 28, 2020 | 49.93 | 53.13 | 49.47 | 50.44 | 3,367,437 | +0.19(+0.37%) |
Oct 27, 2020 | 50.76 | 50.80 | 49.59 | 50.25 | 2,803,501 | -0.36(-0.70%) |
Oct 26, 2020 | 50.85 | 50.94 | 49.76 | 50.60 | 2,056,866 | -0.76(-1.48%) |
Oct 23, 2020 | 52.28 | 52.43 | 50.88 | 51.36 | 2,283,827 | -0.64(-1.23%) |
Oct 22, 2020 | 52.73 | 53.17 | 51.98 | 52.00 | 1,496,198 | -0.63(-1.19%) |
Oct 21, 2020 | 52.63 | 53.40 | 52.38 | 52.63 | 1,481,712 | -0.07(-0.12%) |
Oct 20, 2020 | 52.81 | 53.50 | 52.54 | 52.70 | 1,539,505 | +0.29(+0.55%) |
Oct 19, 2020 | 53.92 | 54.03 | 52.24 | 52.41 | 1,226,185 | -1.49(-2.77%) |
Oct 16, 2020 | 54.09 | 54.91 | 53.83 | 53.90 | 1,352,471 | +0.01(+0.02%) |
Oct 15, 2020 | 52.79 | 53.99 | 52.76 | 53.89 | 1,023,161 | +0.53(+1.00%) |
Oct 14, 2020 | 53.51 | 54.04 | 53.29 | 53.35 | 1,150,260 | +0.16(+0.30%) |
Oct 13, 2020 | 54.09 | 54.31 | 52.93 | 53.19 | 1,905,088 | -0.91(-1.68%) |
Oct 12, 2020 | 54.27 | 54.45 | 53.75 | 54.10 | 2,428,609 | +0.20(+0.37%) |
Oct 09, 2020 | 54.28 | 54.81 | 53.88 | 53.91 | 1,931,690 | +0.12(+0.23%) |
Oct 08, 2020 | 52.69 | 53.82 | 52.50 | 53.78 | 1,860,904 | +1.49(+2.85%) |
Oct 07, 2020 | 51.52 | 52.55 | 51.46 | 52.29 | 1,834,067 | +1.44(+2.83%) |
Oct 06, 2020 | 52.63 | 52.67 | 50.82 | 50.85 | 2,187,197 | -1.61(-3.07%) |
Oct 05, 2020 | 52.30 | 52.60 | 51.88 | 52.46 | 1,504,846 | +0.73(+1.41%) |
Oct 02, 2020 | 50.83 | 52.06 | 50.80 | 51.73 | 1,500,581 | +0.14(+0.27%) |
Oct 01, 2020 | 52.09 | 52.54 | 51.13 | 51.59 | 2,646,673 | +0.01(+0.02%) |
Sep 30, 2020 | 51.68 | 53.24 | 51.02 | 51.58 | 4,754,700 | -0.93(-1.76%) |
Sep 29, 2020 | 52.97 | 53.38 | 52.43 | 52.51 | 1,548,205 | -0.56(-1.06%) |
Sep 28, 2020 | 52.12 | 53.35 | 51.97 | 53.07 | 2,606,778 | +1.62(+3.15%) |
Sep 25, 2020 | 50.64 | 51.79 | 50.46 | 51.45 | 2,003,661 | +0.47(+0.92%) |
Sep 24, 2020 | 50.85 | 51.66 | 50.60 | 50.98 | 3,382,600 | +0.20(+0.39%) |
Sep 23, 2020 | 52.98 | 53.04 | 50.64 | 50.79 | 2,478,116 | -2.15(-4.07%) |
Sep 22, 2020 | 52.40 | 53.09 | 52.24 | 52.94 | 2,619,625 | +0.65(+1.23%) |
Sep 21, 2020 | 53.15 | 53.31 | 51.37 | 52.29 | 2,313,115 | -1.68(-3.12%) |
Sep 18, 2020 | 53.53 | 54.73 | 53.53 | 53.98 | 3,570,721 | +0.13(+0.24%) |
Sep 17, 2020 | 54.59 | 54.73 | 53.17 | 53.85 | 2,938,066 | -1.42(-2.57%) |
Sep 16, 2020 | 55.68 | 56.29 | 55.12 | 55.27 | 2,324,214 | -0.07(-0.14%) |
Sep 15, 2020 | 55.79 | 56.03 | 55.19 | 55.34 | 1,978,069 | -0.23(-0.42%) |
Sep 14, 2020 | 55.23 | 55.75 | 55.03 | 55.58 | 1,946,214 | +0.80(+1.47%) |
Sep 11, 2020 | 54.47 | 55.10 | 54.18 | 54.77 | 1,705,041 | +0.80(+1.47%) |
Sep 10, 2020 | 54.28 | 54.73 | 53.77 | 53.98 | 1,771,587 | -0.24(-0.45%) |
Sep 09, 2020 | 52.92 | 54.57 | 52.92 | 54.22 | 1,785,396 | +1.82(+3.48%) |
Sep 08, 2020 | 52.36 | 53.21 | 51.91 | 52.40 | 1,774,040 | -0.39(-0.74%) |
Sep 04, 2020 | 53.83 | 54.07 | 51.79 | 52.79 | 1,614,728 | -0.69(-1.29%) |
Sep 03, 2020 | 55.83 | 55.86 | 52.97 | 53.48 | 1,878,500 | -2.50(-4.46%) |
Sep 02, 2020 | 55.72 | 56.20 | 55.00 | 55.98 | 1,676,806 | +0.44(+0.79%) |
Sep 01, 2020 | 54.57 | 55.57 | 54.21 | 55.54 | 1,514,488 | +0.99(+1.82%) |
Aug 31, 2020 | 54.92 | 55.16 | 54.38 | 54.55 | 1,924,636 | -0.22(-0.41%) |
Aug 28, 2020 | 54.73 | 55.05 | 54.37 | 54.77 | 1,747,365 | +0.13(+0.24%) |
Aug 27, 2020 | 55.62 | 55.62 | 54.48 | 54.64 | 1,281,183 | -0.66(-1.18%) |
Aug 26, 2020 | 55.72 | 55.72 | 54.97 | 55.30 | 1,368,680 | -0.22(-0.40%) |
Aug 25, 2020 | 55.57 | 55.70 | 55.03 | 55.52 | 1,614,254 | +0.25(+0.46%) |
Aug 24, 2020 | 55.24 | 55.42 | 54.92 | 55.27 | 1,027,864 | +0.35(+0.63%) |
Aug 21, 2020 | 54.45 | 54.95 | 54.27 | 54.92 | 1,169,577 | +0.65(+1.21%) |
Aug 20, 2020 | 54.46 | 54.91 | 54.11 | 54.27 | 964,110 | -0.47(-0.85%) |
Aug 19, 2020 | 55.02 | 55.17 | 54.59 | 54.73 | 1,144,125 | -0.37(-0.68%) |
Aug 18, 2020 | 55.78 | 56.23 | 55.02 | 55.11 | 2,026,518 | -0.27(-0.49%) |
Aug 17, 2020 | 54.38 | 55.48 | 54.29 | 55.38 | 1,352,735 | +1.15(+2.12%) |
Aug 14, 2020 | 54.25 | 54.66 | 54.04 | 54.23 | 1,023,794 | -0.24(-0.45%) |
Aug 13, 2020 | 54.19 | 54.71 | 54.08 | 54.47 | 1,742,793 | +0.01(+0.02%) |
Aug 12, 2020 | 53.90 | 54.62 | 53.73 | 54.46 | 1,665,210 | +0.97(+1.82%) |
Aug 11, 2020 | 54.78 | 54.88 | 53.31 | 53.49 | 2,842,385 | -1.09(-1.99%) |
Aug 10, 2020 | 54.43 | 54.76 | 54.15 | 54.58 | 1,780,391 | +0.15(+0.28%) |
Aug 07, 2020 | 53.57 | 54.44 | 53.57 | 54.43 | 1,819,295 | +0.69(+1.29%) |
Aug 06, 2020 | 53.48 | 53.82 | 53.18 | 53.73 | 1,504,666 | +0.32(+0.60%) |
Aug 05, 2020 | 53.94 | 54.41 | 53.14 | 53.42 | 2,327,376 | -0.16(-0.30%) |
Aug 04, 2020 | 53.61 | 53.87 | 53.30 | 53.57 | 2,144,644 | -0.43(-0.80%) |