Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.05 | 51.78 | 49.91 | 50.39 | 3,495,912 | -0.67(-1.31%) |
Oct 29, 2020 | 51.18 | 51.76 | 50.72 | 51.06 | 3,786,095 | +0.04(+0.08%) |
Oct 28, 2020 | 50.74 | 51.82 | 50.48 | 51.02 | 4,716,445 | -0.74(-1.42%) |
Oct 27, 2020 | 52.46 | 52.65 | 51.65 | 51.76 | 3,302,050 | -0.60(-1.15%) |
Oct 26, 2020 | 53.44 | 53.55 | 51.82 | 52.36 | 4,116,584 | -1.75(-3.24%) |
Oct 23, 2020 | 53.52 | 54.15 | 53.20 | 54.12 | 2,604,296 | +0.80(+1.51%) |
Oct 22, 2020 | 54.00 | 54.05 | 52.81 | 53.31 | 3,697,777 | -0.48(-0.88%) |
Oct 21, 2020 | 54.93 | 55.09 | 53.64 | 53.79 | 4,169,166 | -1.03(-1.87%) |
Oct 20, 2020 | 54.80 | 55.66 | 54.63 | 54.81 | 3,502,930 | +0.34(+0.62%) |
Oct 19, 2020 | 55.91 | 55.91 | 54.27 | 54.47 | 3,530,014 | -1.10(-1.97%) |
Oct 16, 2020 | 56.21 | 56.56 | 55.57 | 55.57 | 2,735,088 | -0.24(-0.43%) |
Oct 15, 2020 | 54.75 | 55.97 | 54.53 | 55.81 | 2,539,303 | +0.40(+0.72%) |
Oct 14, 2020 | 55.67 | 55.99 | 55.18 | 55.42 | 2,746,618 | -0.07(-0.12%) |
Oct 13, 2020 | 55.42 | 55.76 | 54.97 | 55.48 | 2,244,600 | -0.08(-0.14%) |
Oct 12, 2020 | 55.55 | 55.70 | 55.23 | 55.56 | 2,052,964 | +0.36(+0.65%) |
Oct 09, 2020 | 55.45 | 55.69 | 55.13 | 55.20 | 3,098,068 | +0.30(+0.55%) |
Oct 08, 2020 | 54.39 | 54.92 | 54.22 | 54.90 | 2,844,670 | +1.09(+2.02%) |
Oct 07, 2020 | 53.81 | 54.35 | 53.58 | 53.82 | 1,784,322 | +0.69(+1.30%) |
Oct 06, 2020 | 54.29 | 54.47 | 53.02 | 53.13 | 4,025,385 | -1.02(-1.88%) |
Oct 05, 2020 | 53.88 | 54.33 | 53.47 | 54.15 | 2,850,643 | +0.73(+1.36%) |
Oct 02, 2020 | 52.02 | 53.75 | 51.87 | 53.42 | 3,640,527 | +0.40(+0.75%) |
Oct 01, 2020 | 52.71 | 53.15 | 52.23 | 53.02 | 3,583,187 | +0.79(+1.50%) |
Sep 30, 2020 | 51.58 | 52.87 | 51.58 | 52.24 | 3,981,270 | +0.64(+1.24%) |
Sep 29, 2020 | 52.09 | 52.24 | 51.45 | 51.60 | 2,831,234 | -0.40(-0.76%) |
Sep 28, 2020 | 51.06 | 52.13 | 51.05 | 51.99 | 2,148,625 | +1.61(+3.19%) |
Sep 25, 2020 | 49.93 | 50.69 | 49.68 | 50.38 | 2,386,652 | +0.14(+0.27%) |
Sep 24, 2020 | 49.74 | 50.95 | 49.25 | 50.25 | 4,303,891 | +0.32(+0.64%) |
Sep 23, 2020 | 51.55 | 51.81 | 49.87 | 49.93 | 2,911,510 | -1.54(-2.99%) |
Sep 22, 2020 | 50.61 | 51.59 | 50.41 | 51.47 | 2,612,519 | +0.98(+1.94%) |
Sep 21, 2020 | 50.45 | 50.67 | 49.19 | 50.49 | 3,069,223 | -0.96(-1.87%) |
Sep 18, 2020 | 52.03 | 52.38 | 51.00 | 51.45 | 2,120,612 | -0.63(-1.21%) |
Sep 17, 2020 | 51.58 | 52.46 | 51.35 | 52.08 | 2,808,440 | -0.38(-0.72%) |
Sep 16, 2020 | 51.98 | 53.05 | 51.83 | 52.46 | 2,796,893 | +0.82(+1.59%) |
Sep 15, 2020 | 52.06 | 52.44 | 51.53 | 51.63 | 1,868,806 | -0.09(-0.17%) |
Sep 14, 2020 | 51.42 | 51.80 | 51.14 | 51.72 | 2,620,175 | +0.92(+1.81%) |
Sep 11, 2020 | 50.55 | 51.04 | 50.29 | 50.80 | 2,748,509 | +0.60(+1.20%) |
Sep 10, 2020 | 50.99 | 51.16 | 50.04 | 50.20 | 4,990,798 | -0.41(-0.80%) |
Sep 09, 2020 | 49.84 | 50.91 | 49.70 | 50.61 | 3,309,510 | +1.21(+2.45%) |
Sep 08, 2020 | 48.97 | 50.23 | 48.61 | 49.40 | 3,186,222 | -0.26(-0.53%) |
Sep 04, 2020 | 50.65 | 50.99 | 48.58 | 49.66 | 4,251,246 | -0.70(-1.38%) |
Sep 03, 2020 | 52.50 | 52.50 | 49.98 | 50.36 | 3,433,045 | -2.19(-4.16%) |
Sep 02, 2020 | 52.47 | 52.75 | 51.52 | 52.54 | 3,644,552 | +0.38(+0.72%) |
Sep 01, 2020 | 50.96 | 52.19 | 50.67 | 52.17 | 2,766,044 | +1.11(+2.18%) |
Aug 31, 2020 | 51.73 | 51.87 | 51.01 | 51.05 | 2,078,723 | -0.66(-1.27%) |
Aug 28, 2020 | 51.81 | 52.19 | 51.60 | 51.71 | 920,302 | +0.03(+0.06%) |
Aug 27, 2020 | 52.36 | 52.56 | 51.56 | 51.68 | 1,917,950 | -0.64(-1.22%) |
Aug 26, 2020 | 52.50 | 52.60 | 52.10 | 52.32 | 1,388,536 | +0.02(+0.04%) |
Aug 25, 2020 | 52.90 | 52.95 | 51.73 | 52.30 | 2,118,005 | -0.26(-0.50%) |
Aug 24, 2020 | 52.54 | 52.60 | 52.05 | 52.56 | 1,799,430 | +0.58(+1.12%) |
Aug 21, 2020 | 51.05 | 52.06 | 51.02 | 51.98 | 1,437,437 | +0.78(+1.53%) |
Aug 20, 2020 | 51.00 | 51.56 | 50.72 | 51.20 | 1,491,623 | -0.21(-0.41%) |
Aug 19, 2020 | 51.65 | 51.65 | 51.15 | 51.41 | 1,955,968 | -0.10(-0.19%) |
Aug 18, 2020 | 52.19 | 52.21 | 51.41 | 51.51 | 1,882,506 | -0.15(-0.30%) |
Aug 17, 2020 | 50.98 | 51.83 | 50.79 | 51.66 | 2,326,557 | +0.94(+1.85%) |
Aug 14, 2020 | 50.63 | 50.92 | 50.28 | 50.72 | 2,004,889 | +0.00(+0.00%) |
Aug 13, 2020 | 50.49 | 50.99 | 50.29 | 50.72 | 1,728,571 | +0.08(+0.15%) |
Aug 12, 2020 | 50.46 | 50.71 | 50.10 | 50.65 | 2,428,334 | +0.72(+1.43%) |
Aug 11, 2020 | 50.68 | 50.80 | 49.84 | 49.93 | 2,924,520 | -0.15(-0.31%) |
Aug 10, 2020 | 49.41 | 50.53 | 49.41 | 50.09 | 2,258,549 | +0.72(+1.45%) |
Aug 07, 2020 | 49.03 | 49.39 | 48.83 | 49.37 | 1,757,326 | +0.32(+0.65%) |
Aug 06, 2020 | 48.95 | 49.23 | 48.83 | 49.05 | 1,748,209 | +0.02(+0.04%) |
Aug 05, 2020 | 48.63 | 49.10 | 48.45 | 49.03 | 1,639,288 | +0.54(+1.12%) |
Aug 04, 2020 | 48.49 | 48.67 | 48.15 | 48.49 | 2,217,733 | -0.16(-0.34%) |