Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.68 | 51.18 | 50.28 | 50.88 | 2,278,474 | -0.17(-0.34%) |
Oct 29, 2020 | 50.45 | 51.60 | 50.19 | 51.05 | 2,117,145 | +0.46(+0.92%) |
Oct 28, 2020 | 51.72 | 52.16 | 50.59 | 50.59 | 3,112,891 | -2.12(-4.02%) |
Oct 27, 2020 | 54.09 | 54.46 | 52.66 | 52.71 | 2,248,086 | -1.26(-2.34%) |
Oct 26, 2020 | 54.38 | 54.48 | 53.33 | 53.97 | 3,182,929 | -1.23(-2.23%) |
Oct 23, 2020 | 54.87 | 55.40 | 54.67 | 55.21 | 2,611,738 | +0.57(+1.04%) |
Oct 22, 2020 | 54.84 | 55.11 | 53.99 | 54.64 | 2,903,204 | +0.46(+0.86%) |
Oct 21, 2020 | 53.69 | 54.69 | 53.65 | 54.18 | 4,259,945 | +0.34(+0.63%) |
Oct 20, 2020 | 54.46 | 54.83 | 53.04 | 53.84 | 6,593,762 | -0.43(-0.79%) |
Oct 19, 2020 | 53.62 | 54.59 | 53.62 | 54.26 | 4,356,336 | +0.67(+1.25%) |
Oct 16, 2020 | 53.40 | 54.43 | 52.41 | 53.60 | 3,218,861 | +0.46(+0.87%) |
Oct 15, 2020 | 52.43 | 53.18 | 52.36 | 53.13 | 1,557,258 | +0.11(+0.21%) |
Oct 14, 2020 | 52.60 | 53.63 | 52.60 | 53.02 | 1,984,793 | +0.26(+0.49%) |
Oct 13, 2020 | 53.00 | 53.57 | 52.20 | 52.76 | 2,797,452 | -0.74(-1.38%) |
Oct 12, 2020 | 53.76 | 53.79 | 53.11 | 53.50 | 2,930,449 | +0.33(+0.63%) |
Oct 09, 2020 | 53.63 | 54.21 | 52.94 | 53.17 | 3,083,609 | -0.43(-0.80%) |
Oct 08, 2020 | 53.40 | 53.61 | 52.44 | 53.60 | 1,308,058 | +0.03(+0.06%) |
Oct 07, 2020 | 52.90 | 53.63 | 52.66 | 53.57 | 1,779,081 | +1.32(+2.52%) |
Oct 06, 2020 | 52.49 | 53.54 | 52.11 | 52.25 | 2,103,127 | -0.24(-0.47%) |
Oct 05, 2020 | 51.21 | 52.70 | 51.06 | 52.49 | 2,006,712 | +1.85(+3.65%) |
Oct 02, 2020 | 49.79 | 51.15 | 49.37 | 50.65 | 1,743,340 | +0.30(+0.59%) |
Oct 01, 2020 | 51.26 | 51.38 | 49.80 | 50.35 | 1,906,300 | -0.47(-0.93%) |
Sep 30, 2020 | 51.57 | 52.26 | 50.46 | 50.82 | 3,330,367 | -0.52(-1.01%) |
Sep 29, 2020 | 51.40 | 51.96 | 51.12 | 51.34 | 1,879,446 | -0.24(-0.46%) |
Sep 28, 2020 | 50.46 | 51.64 | 50.46 | 51.58 | 2,665,303 | +1.80(+3.62%) |
Sep 25, 2020 | 49.19 | 50.12 | 48.75 | 49.78 | 2,001,594 | +0.82(+1.67%) |
Sep 24, 2020 | 48.42 | 49.58 | 47.92 | 48.96 | 1,835,548 | +0.33(+0.67%) |
Sep 23, 2020 | 49.21 | 49.79 | 48.37 | 48.63 | 2,459,566 | -0.44(-0.89%) |
Sep 22, 2020 | 48.56 | 49.56 | 48.25 | 49.07 | 2,252,791 | +0.29(+0.59%) |
Sep 21, 2020 | 49.71 | 49.81 | 47.89 | 48.78 | 2,795,395 | -1.42(-2.83%) |
Sep 18, 2020 | 51.21 | 51.39 | 50.05 | 50.20 | 3,753,995 | -0.97(-1.89%) |
Sep 17, 2020 | 50.68 | 51.79 | 50.19 | 51.17 | 2,721,283 | -0.33(-0.65%) |
Sep 16, 2020 | 51.71 | 52.02 | 51.16 | 51.50 | 2,229,762 | +0.39(+0.76%) |
Sep 15, 2020 | 51.48 | 51.83 | 51.05 | 51.11 | 2,924,926 | -0.35(-0.68%) |
Sep 14, 2020 | 50.44 | 51.60 | 50.18 | 51.46 | 2,603,552 | +1.47(+2.94%) |
Sep 11, 2020 | 49.49 | 50.19 | 49.40 | 49.99 | 4,770,398 | +0.63(+1.27%) |
Sep 10, 2020 | 50.38 | 51.03 | 49.08 | 49.37 | 2,375,884 | -1.26(-2.50%) |
Sep 09, 2020 | 49.99 | 50.96 | 49.79 | 50.63 | 3,573,157 | +0.88(+1.76%) |
Sep 08, 2020 | 50.55 | 50.80 | 49.68 | 49.75 | 2,940,883 | -1.27(-2.49%) |
Sep 04, 2020 | 51.48 | 51.71 | 50.66 | 51.02 | 2,500,818 | +0.10(+0.20%) |
Sep 03, 2020 | 52.95 | 53.06 | 50.53 | 50.92 | 2,700,779 | -1.45(-2.77%) |
Sep 02, 2020 | 51.87 | 52.56 | 51.87 | 52.37 | 2,575,397 | +0.49(+0.95%) |
Sep 01, 2020 | 51.24 | 51.92 | 50.66 | 51.88 | 2,903,768 | +0.72(+1.41%) |
Aug 31, 2020 | 51.23 | 51.65 | 51.06 | 51.15 | 2,409,096 | -0.39(-0.75%) |
Aug 28, 2020 | 51.30 | 51.55 | 50.96 | 51.54 | 1,929,437 | +0.10(+0.19%) |
Aug 27, 2020 | 52.11 | 52.17 | 51.23 | 51.45 | 1,855,354 | -0.32(-0.62%) |
Aug 26, 2020 | 51.29 | 51.99 | 50.90 | 51.77 | 1,851,058 | +0.27(+0.53%) |
Aug 25, 2020 | 52.12 | 52.35 | 51.35 | 51.49 | 2,222,841 | -0.29(-0.56%) |
Aug 24, 2020 | 51.99 | 52.39 | 51.67 | 51.79 | 2,845,344 | -0.07(-0.14%) |
Aug 21, 2020 | 51.87 | 52.11 | 51.52 | 51.86 | 2,181,985 | -0.10(-0.18%) |
Aug 20, 2020 | 52.24 | 52.65 | 51.78 | 51.95 | 1,651,947 | -0.55(-1.06%) |
Aug 19, 2020 | 52.72 | 53.07 | 52.30 | 52.51 | 2,352,733 | -0.27(-0.51%) |
Aug 18, 2020 | 53.01 | 53.32 | 52.67 | 52.78 | 1,655,446 | -0.03(-0.06%) |
Aug 17, 2020 | 53.19 | 53.35 | 52.66 | 52.80 | 3,115,657 | -0.20(-0.38%) |
Aug 14, 2020 | 52.74 | 53.31 | 52.45 | 53.01 | 2,291,395 | +0.27(+0.51%) |
Aug 13, 2020 | 53.65 | 53.65 | 52.59 | 52.74 | 2,601,124 | -1.09(-2.03%) |
Aug 12, 2020 | 54.00 | 54.22 | 53.56 | 53.83 | 2,644,067 | -0.04(-0.07%) |
Aug 11, 2020 | 53.92 | 54.41 | 53.52 | 53.87 | 2,555,294 | +0.32(+0.60%) |
Aug 10, 2020 | 52.79 | 54.01 | 52.06 | 53.54 | 3,797,338 | +0.87(+1.66%) |
Aug 07, 2020 | 51.76 | 52.69 | 51.61 | 52.67 | 2,290,366 | +0.74(+1.42%) |
Aug 06, 2020 | 51.44 | 51.95 | 51.44 | 51.93 | 2,413,665 | +0.27(+0.53%) |
Aug 05, 2020 | 50.89 | 51.70 | 50.53 | 51.66 | 2,469,124 | +1.18(+2.34%) |
Aug 04, 2020 | 50.36 | 50.71 | 50.23 | 50.48 | 2,380,734 | -0.42(-0.82%) |