Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.57 | 55.21 | 54.36 | 54.72 | 2,746,928 | +0.49(+0.91%) |
Nov 27, 2020 | 54.83 | 55.00 | 53.88 | 54.23 | 4,944,798 | -0.69(-1.26%) |
Nov 25, 2020 | 54.12 | 55.02 | 53.96 | 54.92 | 4,915,007 | +2.84(+5.46%) |
Nov 24, 2020 | 52.19 | 52.25 | 51.70 | 52.08 | 1,794,539 | -0.13(-0.24%) |
Nov 23, 2020 | 52.59 | 52.62 | 51.89 | 52.21 | 1,851,704 | -0.89(-1.67%) |
Nov 20, 2020 | 53.20 | 53.22 | 52.82 | 53.09 | 1,713,278 | +0.05(+0.10%) |
Nov 19, 2020 | 53.08 | 53.15 | 52.70 | 53.04 | 1,813,598 | -0.26(-0.49%) |
Nov 18, 2020 | 53.97 | 54.20 | 53.29 | 53.30 | 1,239,830 | -0.73(-1.34%) |
Nov 17, 2020 | 54.37 | 54.47 | 54.00 | 54.02 | 1,703,388 | -0.64(-1.16%) |
Nov 16, 2020 | 55.61 | 55.76 | 54.63 | 54.66 | 1,199,017 | -1.56(-2.77%) |
Nov 13, 2020 | 55.96 | 56.27 | 55.94 | 56.22 | 840,070 | +0.02(+0.03%) |
Nov 12, 2020 | 56.45 | 56.51 | 55.98 | 56.20 | 1,000,096 | -0.22(-0.38%) |
Nov 11, 2020 | 56.18 | 56.87 | 56.14 | 56.42 | 1,197,069 | +0.92(+1.66%) |
Nov 10, 2020 | 55.30 | 55.71 | 55.13 | 55.49 | 1,266,237 | +0.62(+1.13%) |
Nov 09, 2020 | 56.61 | 56.68 | 54.86 | 54.88 | 1,642,889 | -0.18(-0.33%) |
Nov 06, 2020 | 55.09 | 55.42 | 54.92 | 55.06 | 1,294,303 | +0.51(+0.94%) |
Nov 05, 2020 | 55.39 | 55.40 | 54.41 | 54.54 | 1,101,282 | +0.61(+1.13%) |
Nov 04, 2020 | 53.39 | 54.41 | 53.25 | 53.94 | 1,898,974 | +1.09(+2.07%) |
Nov 03, 2020 | 52.73 | 53.34 | 52.52 | 52.84 | 1,883,110 | +1.03(+1.99%) |
Nov 02, 2020 | 51.72 | 51.96 | 51.43 | 51.81 | 1,551,295 | +0.88(+1.72%) |
Oct 30, 2020 | 51.06 | 51.26 | 50.55 | 50.93 | 1,666,192 | -0.78(-1.51%) |
Oct 29, 2020 | 51.57 | 52.03 | 51.17 | 51.71 | 1,593,619 | -0.16(-0.30%) |
Oct 28, 2020 | 52.52 | 52.87 | 51.76 | 51.87 | 2,102,774 | -2.34(-4.31%) |
Oct 27, 2020 | 53.80 | 54.71 | 53.76 | 54.21 | 1,445,378 | +0.20(+0.38%) |
Oct 26, 2020 | 53.91 | 54.02 | 53.62 | 54.00 | 1,734,383 | -0.50(-0.91%) |
Oct 23, 2020 | 54.93 | 55.10 | 54.31 | 54.50 | 1,056,262 | -0.22(-0.41%) |
Oct 22, 2020 | 55.09 | 55.15 | 54.71 | 54.72 | 1,209,663 | -0.01(-0.02%) |
Oct 21, 2020 | 54.93 | 55.43 | 54.73 | 54.73 | 1,287,747 | -0.78(-1.41%) |
Oct 20, 2020 | 55.83 | 55.87 | 55.45 | 55.51 | 1,150,090 | +0.59(+1.07%) |
Oct 19, 2020 | 55.82 | 55.93 | 54.89 | 54.93 | 1,837,913 | -0.85(-1.53%) |
Oct 16, 2020 | 55.83 | 55.93 | 55.62 | 55.78 | 923,610 | +0.41(+0.74%) |
Oct 15, 2020 | 55.39 | 55.64 | 55.28 | 55.37 | 1,056,752 | -1.01(-1.80%) |
Oct 14, 2020 | 56.35 | 56.79 | 56.17 | 56.39 | 935,322 | +0.22(+0.40%) |
Oct 13, 2020 | 55.92 | 56.35 | 55.92 | 56.16 | 1,876,261 | +0.09(+0.16%) |
Oct 12, 2020 | 56.03 | 56.44 | 56.00 | 56.07 | 1,280,122 | -0.03(-0.05%) |
Oct 09, 2020 | 55.72 | 56.28 | 55.64 | 56.10 | 1,510,810 | +0.80(+1.45%) |
Oct 08, 2020 | 55.18 | 55.47 | 55.12 | 55.30 | 745,334 | +0.16(+0.29%) |
Oct 07, 2020 | 54.89 | 55.23 | 54.87 | 55.14 | 475,175 | +0.28(+0.50%) |
Oct 06, 2020 | 55.57 | 55.60 | 54.71 | 54.87 | 772,476 | -1.08(-1.92%) |
Oct 05, 2020 | 55.85 | 56.01 | 55.71 | 55.94 | 652,779 | +0.22(+0.40%) |
Oct 02, 2020 | 55.20 | 55.91 | 55.12 | 55.72 | 1,128,269 | +0.68(+1.24%) |
Oct 01, 2020 | 54.99 | 55.37 | 54.59 | 55.03 | 1,195,108 | +0.21(+0.39%) |
Sep 30, 2020 | 55.12 | 55.27 | 54.58 | 54.82 | 728,046 | -0.20(-0.37%) |
Sep 29, 2020 | 54.90 | 55.14 | 54.73 | 55.03 | 1,021,034 | +0.16(+0.29%) |
Sep 28, 2020 | 55.01 | 55.33 | 54.80 | 54.87 | 974,299 | +0.81(+1.50%) |
Sep 25, 2020 | 53.61 | 54.06 | 53.47 | 54.06 | 719,851 | +0.20(+0.38%) |
Sep 24, 2020 | 53.94 | 54.02 | 53.31 | 53.85 | 837,642 | +0.12(+0.23%) |
Sep 23, 2020 | 54.61 | 54.63 | 53.71 | 53.73 | 1,022,326 | -0.05(-0.10%) |
Sep 22, 2020 | 53.55 | 54.11 | 53.51 | 53.78 | 1,044,840 | +0.54(+1.02%) |
Sep 21, 2020 | 53.29 | 53.31 | 52.72 | 53.24 | 1,368,900 | -0.89(-1.64%) |
Sep 18, 2020 | 54.55 | 54.80 | 53.81 | 54.13 | 1,850,709 | -1.40(-2.51%) |
Sep 17, 2020 | 55.20 | 55.67 | 55.05 | 55.52 | 1,109,509 | +0.22(+0.40%) |
Sep 16, 2020 | 55.72 | 55.81 | 55.22 | 55.30 | 821,668 | -0.22(-0.40%) |
Sep 15, 2020 | 55.79 | 55.94 | 55.46 | 55.52 | 1,101,051 | +0.63(+1.15%) |
Sep 14, 2020 | 55.57 | 55.59 | 54.88 | 54.89 | 773,427 | -0.20(-0.36%) |
Sep 11, 2020 | 55.15 | 55.52 | 54.79 | 55.09 | 2,324,947 | +0.79(+1.46%) |
Sep 10, 2020 | 55.14 | 55.20 | 54.29 | 54.30 | 1,132,099 | -0.91(-1.64%) |
Sep 09, 2020 | 54.63 | 55.45 | 54.61 | 55.20 | 1,162,118 | +2.17(+4.09%) |
Sep 08, 2020 | 52.98 | 53.38 | 52.61 | 53.03 | 1,418,710 | +0.45(+0.86%) |
Sep 04, 2020 | 52.97 | 53.16 | 51.96 | 52.58 | 1,078,427 | -0.56(-1.05%) |
Sep 03, 2020 | 54.26 | 54.40 | 52.90 | 53.14 | 931,492 | -1.00(-1.86%) |
Sep 02, 2020 | 53.62 | 54.23 | 53.61 | 54.15 | 671,447 | +1.14(+2.15%) |