Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.35 | 50.02 | 48.82 | 49.65 | 13,903,177 | -0.32(-0.65%) |
Oct 29, 2020 | 49.35 | 50.28 | 48.71 | 49.98 | 14,669,056 | -0.16(-0.32%) |
Oct 28, 2020 | 50.64 | 50.86 | 49.58 | 50.14 | 14,200,550 | -1.10(-2.15%) |
Oct 27, 2020 | 51.07 | 51.41 | 50.75 | 51.24 | 9,007,582 | +0.04(+0.08%) |
Oct 26, 2020 | 51.54 | 51.82 | 50.72 | 51.20 | 11,995,059 | -0.71(-1.37%) |
Oct 23, 2020 | 54.12 | 54.34 | 51.88 | 51.91 | 36,264,484 | +0.10(+0.20%) |
Oct 22, 2020 | 51.16 | 52.00 | 50.93 | 51.80 | 18,953,596 | +0.39(+0.76%) |
Oct 21, 2020 | 51.44 | 51.65 | 51.15 | 51.41 | 8,768,692 | -0.29(-0.56%) |
Oct 20, 2020 | 51.74 | 52.00 | 51.10 | 51.70 | 10,780,388 | -0.02(-0.03%) |
Oct 19, 2020 | 52.94 | 53.03 | 51.41 | 51.72 | 11,290,185 | -1.22(-2.31%) |
Oct 16, 2020 | 53.28 | 53.67 | 52.80 | 52.94 | 14,413,204 | -0.82(-1.52%) |
Oct 15, 2020 | 54.20 | 54.26 | 53.50 | 53.76 | 11,270,656 | -0.93(-1.70%) |
Oct 14, 2020 | 55.00 | 55.15 | 54.17 | 54.69 | 8,362,362 | -0.38(-0.68%) |
Oct 13, 2020 | 55.12 | 55.49 | 54.65 | 55.07 | 7,549,406 | -0.05(-0.09%) |
Oct 12, 2020 | 54.71 | 55.49 | 54.26 | 55.12 | 9,074,601 | +0.61(+1.11%) |
Oct 09, 2020 | 55.17 | 55.23 | 54.41 | 54.51 | 10,966,922 | +0.44(+0.82%) |
Oct 08, 2020 | 54.08 | 54.69 | 53.81 | 54.07 | 7,518,137 | +0.41(+0.76%) |
Oct 07, 2020 | 53.56 | 53.94 | 53.19 | 53.66 | 7,429,313 | +0.27(+0.51%) |
Oct 06, 2020 | 54.47 | 54.47 | 53.24 | 53.38 | 9,829,608 | -0.92(-1.70%) |
Oct 05, 2020 | 54.40 | 54.73 | 53.88 | 54.31 | 11,931,148 | +1.22(+2.30%) |
Oct 02, 2020 | 54.05 | 54.51 | 53.07 | 53.09 | 9,130,826 | -0.98(-1.82%) |
Oct 01, 2020 | 54.08 | 54.40 | 53.55 | 54.07 | 9,779,679 | +0.11(+0.21%) |
Sep 30, 2020 | 53.24 | 54.15 | 53.03 | 53.96 | 11,792,904 | +0.93(+1.76%) |
Sep 29, 2020 | 53.76 | 53.82 | 52.90 | 53.03 | 10,146,204 | -0.64(-1.19%) |
Sep 28, 2020 | 53.74 | 54.14 | 53.38 | 53.67 | 8,750,057 | +0.51(+0.96%) |
Sep 25, 2020 | 53.03 | 53.37 | 52.74 | 53.15 | 8,365,141 | +0.00(+0.00%) |
Sep 24, 2020 | 53.54 | 53.66 | 52.64 | 53.15 | 10,542,686 | -0.72(-1.33%) |
Sep 23, 2020 | 54.23 | 54.72 | 53.79 | 53.87 | 9,975,443 | -0.26(-0.49%) |
Sep 22, 2020 | 54.72 | 55.14 | 54.04 | 54.14 | 8,457,405 | -0.69(-1.26%) |
Sep 21, 2020 | 55.34 | 55.48 | 54.19 | 54.83 | 10,035,190 | -0.72(-1.29%) |
Sep 18, 2020 | 55.46 | 55.65 | 54.69 | 55.54 | 16,696,554 | +0.01(+0.02%) |
Sep 17, 2020 | 55.35 | 55.96 | 54.99 | 55.54 | 9,951,040 | -0.52(-0.93%) |
Sep 16, 2020 | 56.63 | 56.83 | 56.02 | 56.06 | 8,860,886 | -0.47(-0.83%) |
Sep 15, 2020 | 57.24 | 57.32 | 56.29 | 56.53 | 9,746,326 | -0.12(-0.21%) |
Sep 14, 2020 | 55.02 | 58.00 | 54.91 | 56.65 | 22,076,642 | +1.23(+2.22%) |
Sep 11, 2020 | 54.39 | 55.70 | 54.27 | 55.42 | 12,085,943 | +1.53(+2.84%) |
Sep 10, 2020 | 54.66 | 54.96 | 53.70 | 53.89 | 9,960,285 | -0.63(-1.15%) |
Sep 09, 2020 | 54.32 | 54.99 | 53.75 | 54.51 | 11,013,306 | +0.31(+0.58%) |
Sep 08, 2020 | 55.03 | 55.24 | 54.04 | 54.20 | 12,693,169 | -1.58(-2.83%) |
Sep 04, 2020 | 55.53 | 56.57 | 55.42 | 55.78 | 10,369,185 | +0.08(+0.15%) |
Sep 03, 2020 | 56.46 | 56.98 | 55.33 | 55.70 | 12,367,879 | -0.74(-1.32%) |
Sep 02, 2020 | 55.20 | 56.58 | 55.20 | 56.44 | 9,861,986 | +0.81(+1.46%) |
Sep 01, 2020 | 56.05 | 56.17 | 54.85 | 55.63 | 9,882,980 | -0.78(-1.38%) |
Aug 31, 2020 | 55.32 | 56.52 | 55.28 | 56.41 | 10,747,922 | +1.26(+2.28%) |
Aug 28, 2020 | 55.11 | 55.56 | 54.91 | 55.15 | 8,071,851 | -0.25(-0.44%) |
Aug 27, 2020 | 55.43 | 55.64 | 55.20 | 55.39 | 9,369,328 | -0.04(-0.08%) |
Aug 26, 2020 | 55.67 | 55.67 | 55.06 | 55.43 | 8,896,898 | -0.38(-0.68%) |
Aug 25, 2020 | 55.70 | 55.97 | 55.53 | 55.81 | 8,821,305 | -0.03(-0.05%) |
Aug 24, 2020 | 56.08 | 56.58 | 55.39 | 55.84 | 10,131,390 | -0.35(-0.63%) |
Aug 21, 2020 | 55.59 | 56.51 | 55.27 | 56.19 | 11,713,290 | +0.38(+0.68%) |
Aug 20, 2020 | 55.64 | 55.91 | 55.39 | 55.81 | 9,867,930 | +0.30(+0.53%) |
Aug 19, 2020 | 55.93 | 57.01 | 55.35 | 55.52 | 23,281,060 | -2.84(-4.87%) |
Aug 18, 2020 | 58.50 | 58.94 | 58.29 | 58.36 | 7,390,603 | -0.08(-0.13%) |
Aug 17, 2020 | 57.73 | 58.60 | 57.72 | 58.43 | 8,100,588 | +0.55(+0.95%) |
Aug 14, 2020 | 57.54 | 58.15 | 57.46 | 57.88 | 10,850,828 | +0.27(+0.47%) |
Aug 13, 2020 | 58.28 | 58.47 | 57.45 | 57.61 | 8,834,866 | -0.56(-0.96%) |
Aug 12, 2020 | 58.04 | 58.40 | 57.78 | 58.17 | 10,790,255 | +0.63(+1.09%) |
Aug 11, 2020 | 57.84 | 58.46 | 57.39 | 57.55 | 12,105,046 | -0.35(-0.60%) |
Aug 10, 2020 | 58.42 | 58.52 | 57.43 | 57.89 | 12,158,123 | -0.71(-1.21%) |
Aug 07, 2020 | 58.61 | 58.92 | 58.14 | 58.60 | 9,548,734 | +0.46(+0.78%) |
Aug 06, 2020 | 58.32 | 58.84 | 57.99 | 58.15 | 9,837,655 | -0.16(-0.28%) |
Aug 05, 2020 | 59.69 | 59.84 | 58.29 | 58.31 | 14,527,426 | -1.52(-2.54%) |
Aug 04, 2020 | 60.86 | 61.10 | 59.55 | 59.83 | 11,580,438 | -0.79(-1.30%) |