Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.65 | 52.54 | 51.55 | 52.44 | 18,873,344 | +0.55(+1.07%) |
Nov 27, 2020 | 51.55 | 51.91 | 51.24 | 51.89 | 5,831,679 | +0.46(+0.89%) |
Nov 25, 2020 | 52.02 | 52.24 | 51.40 | 51.43 | 9,644,380 | -0.65(-1.24%) |
Nov 24, 2020 | 51.54 | 52.71 | 51.51 | 52.08 | 9,055,680 | +0.31(+0.60%) |
Nov 23, 2020 | 51.92 | 52.10 | 51.32 | 51.77 | 10,046,843 | -0.19(-0.37%) |
Nov 20, 2020 | 51.52 | 52.08 | 51.41 | 51.96 | 10,927,313 | -0.45(-0.86%) |
Nov 19, 2020 | 52.29 | 52.69 | 51.77 | 52.41 | 8,597,709 | -0.23(-0.44%) |
Nov 18, 2020 | 52.76 | 53.28 | 52.34 | 52.64 | 10,274,953 | -0.06(-0.11%) |
Nov 17, 2020 | 52.55 | 52.77 | 52.18 | 52.70 | 6,348,315 | -0.10(-0.20%) |
Nov 16, 2020 | 52.09 | 52.98 | 52.08 | 52.80 | 8,058,410 | +0.44(+0.83%) |
Nov 13, 2020 | 51.83 | 52.70 | 51.66 | 52.37 | 7,803,917 | +0.52(+1.01%) |
Nov 12, 2020 | 51.77 | 51.85 | 50.93 | 51.84 | 10,674,191 | -0.10(-0.20%) |
Nov 11, 2020 | 52.66 | 52.83 | 51.48 | 51.95 | 8,484,770 | -0.45(-0.86%) |
Nov 10, 2020 | 50.51 | 53.11 | 50.29 | 52.40 | 12,173,629 | +1.36(+2.66%) |
Nov 09, 2020 | 51.34 | 52.18 | 50.99 | 51.04 | 12,486,384 | -0.02(-0.03%) |
Nov 06, 2020 | 51.36 | 51.43 | 50.75 | 51.06 | 8,341,201 | -0.48(-0.94%) |
Nov 05, 2020 | 52.15 | 52.27 | 51.17 | 51.54 | 8,694,543 | -0.21(-0.40%) |
Nov 04, 2020 | 51.33 | 52.89 | 51.32 | 51.75 | 14,957,943 | +0.90(+1.77%) |
Nov 03, 2020 | 50.84 | 51.33 | 50.48 | 50.85 | 7,621,940 | +0.26(+0.51%) |
Nov 02, 2020 | 50.81 | 51.13 | 49.99 | 50.59 | 10,801,914 | +0.33(+0.65%) |
Oct 30, 2020 | 49.95 | 50.63 | 49.42 | 50.26 | 13,734,747 | -0.33(-0.65%) |
Oct 29, 2020 | 49.96 | 50.90 | 49.30 | 50.59 | 14,491,347 | -0.16(-0.32%) |
Oct 28, 2020 | 51.26 | 51.48 | 50.18 | 50.75 | 14,028,517 | -1.12(-2.15%) |
Oct 27, 2020 | 51.70 | 52.04 | 51.38 | 51.87 | 8,898,459 | +0.04(+0.08%) |
Oct 26, 2020 | 52.17 | 52.46 | 51.34 | 51.83 | 11,849,744 | -0.72(-1.37%) |
Oct 23, 2020 | 54.78 | 55.01 | 52.52 | 52.54 | 35,825,156 | +0.10(+0.20%) |
Oct 22, 2020 | 51.79 | 52.64 | 51.56 | 52.44 | 18,723,982 | +0.40(+0.76%) |
Oct 21, 2020 | 52.07 | 52.28 | 51.77 | 52.04 | 8,662,463 | -0.29(-0.56%) |
Oct 20, 2020 | 52.37 | 52.64 | 51.73 | 52.34 | 10,649,789 | -0.02(-0.03%) |
Oct 19, 2020 | 53.59 | 53.68 | 52.04 | 52.35 | 11,153,410 | -1.24(-2.31%) |
Oct 16, 2020 | 53.94 | 54.33 | 53.44 | 53.59 | 14,238,595 | -0.83(-1.52%) |
Oct 15, 2020 | 54.87 | 54.93 | 54.15 | 54.42 | 11,134,117 | -0.94(-1.70%) |
Oct 14, 2020 | 55.67 | 55.83 | 54.83 | 55.36 | 8,261,056 | -0.38(-0.68%) |
Oct 13, 2020 | 55.79 | 56.17 | 55.32 | 55.74 | 7,457,949 | -0.05(-0.09%) |
Oct 12, 2020 | 55.38 | 56.17 | 54.93 | 55.79 | 8,964,667 | +0.61(+1.11%) |
Oct 09, 2020 | 55.85 | 55.91 | 55.08 | 55.18 | 10,834,063 | +0.45(+0.82%) |
Oct 08, 2020 | 54.74 | 55.36 | 54.47 | 54.73 | 7,427,059 | +0.41(+0.76%) |
Oct 07, 2020 | 54.22 | 54.60 | 53.84 | 54.32 | 7,339,310 | +0.28(+0.51%) |
Oct 06, 2020 | 55.14 | 55.14 | 53.89 | 54.04 | 9,710,527 | -0.93(-1.70%) |
Oct 05, 2020 | 55.07 | 55.40 | 54.54 | 54.97 | 11,786,608 | +1.24(+2.30%) |
Oct 02, 2020 | 54.71 | 55.18 | 53.72 | 53.74 | 9,020,210 | -0.99(-1.82%) |
Oct 01, 2020 | 54.74 | 55.07 | 54.20 | 54.73 | 9,661,203 | +0.11(+0.21%) |
Sep 30, 2020 | 53.89 | 54.82 | 53.68 | 54.62 | 11,650,039 | +0.94(+1.76%) |
Sep 29, 2020 | 54.42 | 54.48 | 53.55 | 53.68 | 10,023,288 | -0.65(-1.19%) |
Sep 28, 2020 | 54.40 | 54.81 | 54.04 | 54.32 | 8,644,054 | +0.52(+0.96%) |
Sep 25, 2020 | 53.68 | 54.03 | 53.39 | 53.81 | 8,263,802 | +0.00(+0.00%) |
Sep 24, 2020 | 54.19 | 54.32 | 53.29 | 53.81 | 10,414,967 | -0.73(-1.33%) |
Sep 23, 2020 | 54.89 | 55.39 | 54.45 | 54.53 | 9,854,595 | -0.27(-0.49%) |
Sep 22, 2020 | 55.39 | 55.82 | 54.70 | 54.80 | 8,354,948 | -0.70(-1.26%) |
Sep 21, 2020 | 56.02 | 56.16 | 54.85 | 55.50 | 9,913,619 | -0.73(-1.29%) |
Sep 18, 2020 | 56.14 | 56.33 | 55.36 | 56.23 | 16,494,284 | +0.01(+0.02%) |
Sep 17, 2020 | 56.03 | 56.65 | 55.66 | 56.22 | 9,830,488 | -0.53(-0.93%) |
Sep 16, 2020 | 57.32 | 57.52 | 56.71 | 56.74 | 8,753,541 | -0.48(-0.83%) |
Sep 15, 2020 | 57.95 | 58.02 | 56.98 | 57.22 | 9,628,253 | -0.12(-0.21%) |
Sep 14, 2020 | 55.70 | 58.71 | 55.59 | 57.34 | 21,809,194 | +1.24(+2.22%) |
Sep 11, 2020 | 55.06 | 56.38 | 54.93 | 56.10 | 11,939,527 | +1.55(+2.84%) |
Sep 10, 2020 | 55.33 | 55.63 | 54.36 | 54.55 | 9,839,620 | -0.63(-1.15%) |
Sep 09, 2020 | 54.98 | 55.67 | 54.41 | 55.18 | 10,879,884 | +0.32(+0.58%) |
Sep 08, 2020 | 55.70 | 55.92 | 54.70 | 54.86 | 12,539,397 | -1.60(-2.83%) |
Sep 04, 2020 | 56.22 | 57.26 | 56.10 | 56.46 | 10,243,567 | +0.09(+0.15%) |
Sep 03, 2020 | 57.15 | 57.68 | 56.01 | 56.38 | 12,218,048 | -0.75(-1.32%) |
Sep 02, 2020 | 55.87 | 57.28 | 55.87 | 57.13 | 9,742,512 | +0.82(+1.46%) |