Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.46 | 51.82 | 51.03 | 51.81 | 2,749,263 | -0.01(-0.02%) |
Oct 29, 2020 | 51.34 | 52.50 | 50.94 | 51.81 | 2,364,764 | +0.43(+0.85%) |
Oct 28, 2020 | 51.65 | 52.10 | 51.24 | 51.38 | 2,199,700 | -0.82(-1.58%) |
Oct 27, 2020 | 52.27 | 53.30 | 52.19 | 52.20 | 2,035,962 | +0.19(+0.37%) |
Oct 26, 2020 | 53.85 | 53.85 | 51.65 | 52.01 | 2,443,143 | -2.34(-4.31%) |
Oct 23, 2020 | 54.15 | 54.49 | 53.55 | 54.36 | 1,458,533 | +0.55(+1.03%) |
Oct 22, 2020 | 53.34 | 53.92 | 52.80 | 53.81 | 2,321,985 | +0.24(+0.46%) |
Oct 21, 2020 | 52.16 | 54.14 | 51.73 | 53.56 | 3,740,578 | +1.19(+2.26%) |
Oct 20, 2020 | 53.28 | 53.29 | 52.36 | 52.38 | 1,800,908 | -0.41(-0.77%) |
Oct 19, 2020 | 54.11 | 54.23 | 52.59 | 52.78 | 1,890,629 | -1.27(-2.34%) |
Oct 16, 2020 | 54.83 | 55.52 | 53.99 | 54.05 | 1,864,068 | -0.71(-1.29%) |
Oct 15, 2020 | 52.85 | 54.78 | 52.78 | 54.76 | 1,850,390 | +1.10(+2.04%) |
Oct 14, 2020 | 53.37 | 54.18 | 53.36 | 53.66 | 1,551,311 | +0.29(+0.54%) |
Oct 13, 2020 | 53.31 | 53.63 | 52.70 | 53.37 | 1,940,595 | -0.01(-0.02%) |
Oct 12, 2020 | 52.63 | 53.96 | 51.77 | 53.38 | 2,231,390 | +0.90(+1.71%) |
Oct 09, 2020 | 53.60 | 53.84 | 52.43 | 52.48 | 2,712,587 | -0.91(-1.71%) |
Oct 08, 2020 | 53.41 | 53.89 | 53.13 | 53.40 | 2,312,705 | +0.20(+0.37%) |
Oct 07, 2020 | 53.50 | 53.63 | 52.64 | 53.20 | 1,933,496 | +0.14(+0.27%) |
Oct 06, 2020 | 53.62 | 54.21 | 52.67 | 53.06 | 2,208,962 | -0.35(-0.66%) |
Oct 05, 2020 | 54.30 | 54.59 | 53.15 | 53.41 | 4,331,692 | -0.28(-0.52%) |
Oct 02, 2020 | 53.12 | 54.81 | 53.04 | 53.69 | 2,564,337 | +0.08(+0.15%) |
Oct 01, 2020 | 53.78 | 54.15 | 53.26 | 53.61 | 1,451,630 | -0.24(-0.44%) |
Sep 30, 2020 | 53.40 | 54.39 | 53.40 | 53.84 | 1,727,463 | +0.47(+0.88%) |
Sep 29, 2020 | 54.09 | 54.29 | 53.04 | 53.37 | 1,277,484 | -0.72(-1.34%) |
Sep 28, 2020 | 54.36 | 55.06 | 53.94 | 54.10 | 2,657,981 | +0.53(+0.98%) |
Sep 25, 2020 | 51.20 | 53.59 | 51.20 | 53.57 | 2,916,846 | +2.06(+4.01%) |
Sep 24, 2020 | 51.52 | 52.05 | 50.94 | 51.51 | 8,616,133 | -0.17(-0.33%) |
Sep 23, 2020 | 54.21 | 54.46 | 51.50 | 51.68 | 3,096,984 | -2.08(-3.87%) |
Sep 22, 2020 | 54.10 | 54.68 | 53.44 | 53.76 | 3,139,678 | -0.42(-0.77%) |
Sep 21, 2020 | 55.32 | 55.72 | 53.78 | 54.18 | 3,347,061 | -1.97(-3.51%) |
Sep 18, 2020 | 57.63 | 57.94 | 55.96 | 56.15 | 4,227,571 | -1.56(-2.70%) |
Sep 17, 2020 | 58.67 | 58.83 | 57.37 | 57.71 | 3,221,324 | -1.32(-2.24%) |
Sep 16, 2020 | 59.19 | 60.19 | 58.92 | 59.03 | 3,145,774 | -0.04(-0.06%) |
Sep 15, 2020 | 59.12 | 59.46 | 58.66 | 59.07 | 3,276,292 | -0.05(-0.09%) |
Sep 14, 2020 | 57.86 | 59.24 | 57.86 | 59.12 | 2,425,644 | +1.44(+2.50%) |
Sep 11, 2020 | 57.58 | 58.08 | 56.96 | 57.68 | 5,639,266 | +0.24(+0.43%) |
Sep 10, 2020 | 56.18 | 58.55 | 55.95 | 57.44 | 4,965,902 | +2.00(+3.61%) |
Sep 09, 2020 | 55.96 | 56.28 | 54.79 | 55.44 | 5,089,499 | -0.30(-0.54%) |
Sep 08, 2020 | 56.45 | 56.53 | 55.25 | 55.73 | 3,121,243 | -0.77(-1.36%) |
Sep 04, 2020 | 56.02 | 56.74 | 55.58 | 56.50 | 3,525,093 | +0.71(+1.27%) |
Sep 03, 2020 | 57.87 | 58.53 | 55.40 | 55.80 | 3,521,590 | -1.58(-2.76%) |
Sep 02, 2020 | 56.27 | 57.55 | 55.81 | 57.38 | 5,329,492 | +0.68(+1.20%) |
Sep 01, 2020 | 56.91 | 56.91 | 55.69 | 56.70 | 1,912,060 | -0.14(-0.25%) |
Aug 31, 2020 | 57.31 | 57.45 | 56.61 | 56.85 | 2,263,283 | -0.62(-1.09%) |
Aug 28, 2020 | 57.61 | 57.91 | 56.79 | 57.47 | 1,949,792 | -0.04(-0.08%) |
Aug 27, 2020 | 57.30 | 58.26 | 57.13 | 57.52 | 2,361,497 | +0.46(+0.80%) |
Aug 26, 2020 | 57.26 | 57.41 | 56.58 | 57.06 | 1,965,129 | -0.08(-0.14%) |
Aug 25, 2020 | 57.68 | 57.68 | 56.51 | 57.14 | 1,853,541 | -0.01(-0.02%) |
Aug 24, 2020 | 56.70 | 57.48 | 56.29 | 57.15 | 2,804,560 | +0.57(+1.00%) |
Aug 21, 2020 | 56.56 | 56.92 | 56.30 | 56.58 | 1,763,976 | +0.02(+0.03%) |
Aug 20, 2020 | 56.78 | 57.15 | 56.40 | 56.56 | 1,904,157 | -0.52(-0.91%) |
Aug 19, 2020 | 57.16 | 57.51 | 56.85 | 57.09 | 1,154,439 | -0.17(-0.30%) |
Aug 18, 2020 | 57.27 | 57.63 | 56.46 | 57.26 | 1,543,581 | -0.01(-0.02%) |
Aug 17, 2020 | 57.37 | 57.61 | 56.73 | 57.27 | 1,699,247 | -0.23(-0.41%) |
Aug 14, 2020 | 57.82 | 58.43 | 57.47 | 57.50 | 3,233,604 | -0.59(-1.02%) |
Aug 13, 2020 | 58.69 | 58.97 | 58.08 | 58.09 | 2,081,138 | -1.00(-1.69%) |
Aug 12, 2020 | 59.69 | 59.82 | 58.71 | 59.09 | 1,626,793 | +0.45(+0.77%) |
Aug 11, 2020 | 58.75 | 59.45 | 58.46 | 58.64 | 2,773,474 | +0.58(+1.01%) |
Aug 10, 2020 | 56.96 | 58.48 | 56.76 | 58.06 | 2,941,035 | +1.58(+2.80%) |
Aug 07, 2020 | 55.93 | 57.01 | 55.83 | 56.47 | 2,951,154 | +0.31(+0.54%) |
Aug 06, 2020 | 56.25 | 56.84 | 55.85 | 56.17 | 3,492,175 | -0.42(-0.75%) |
Aug 05, 2020 | 57.96 | 58.30 | 56.38 | 56.59 | 4,499,072 | -1.97(-3.36%) |
Aug 04, 2020 | 56.74 | 58.57 | 56.22 | 58.56 | 6,272,948 | +2.42(+4.31%) |