Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.03 | 51.91 | 50.92 | 51.80 | 19,105,118 | +0.55(+1.07%) |
Nov 27, 2020 | 50.92 | 51.28 | 50.62 | 51.26 | 5,903,295 | +0.45(+0.89%) |
Nov 25, 2020 | 51.39 | 51.61 | 50.77 | 50.80 | 9,762,818 | -0.64(-1.24%) |
Nov 24, 2020 | 50.92 | 52.07 | 50.88 | 51.45 | 9,166,888 | +0.31(+0.60%) |
Nov 23, 2020 | 51.29 | 51.47 | 50.69 | 51.14 | 10,170,223 | -0.19(-0.37%) |
Nov 20, 2020 | 50.89 | 51.45 | 50.79 | 51.33 | 11,061,505 | -0.44(-0.86%) |
Nov 19, 2020 | 51.66 | 52.05 | 51.15 | 51.77 | 8,703,293 | -0.23(-0.44%) |
Nov 18, 2020 | 52.12 | 52.63 | 51.71 | 52.00 | 10,401,134 | -0.06(-0.11%) |
Nov 17, 2020 | 51.91 | 52.13 | 51.55 | 52.06 | 6,426,275 | -0.10(-0.20%) |
Nov 16, 2020 | 51.45 | 52.34 | 51.45 | 52.16 | 8,157,371 | +0.43(+0.83%) |
Nov 13, 2020 | 51.20 | 52.06 | 51.04 | 51.73 | 7,899,753 | +0.52(+1.01%) |
Nov 12, 2020 | 51.15 | 51.22 | 50.31 | 51.21 | 10,805,275 | -0.10(-0.20%) |
Nov 11, 2020 | 52.03 | 52.19 | 50.86 | 51.32 | 8,588,966 | -0.44(-0.86%) |
Nov 10, 2020 | 49.90 | 52.47 | 49.68 | 51.76 | 12,323,127 | +1.34(+2.66%) |
Nov 09, 2020 | 50.72 | 51.55 | 50.37 | 50.42 | 12,639,722 | -0.02(-0.03%) |
Nov 06, 2020 | 50.74 | 50.80 | 50.14 | 50.44 | 8,443,635 | -0.48(-0.94%) |
Nov 05, 2020 | 51.52 | 51.63 | 50.55 | 50.92 | 8,801,316 | -0.20(-0.40%) |
Nov 04, 2020 | 50.71 | 52.25 | 50.69 | 51.12 | 15,141,633 | +0.89(+1.77%) |
Nov 03, 2020 | 50.22 | 50.71 | 49.87 | 50.23 | 7,715,541 | +0.26(+0.51%) |
Nov 02, 2020 | 50.19 | 50.51 | 49.38 | 49.98 | 10,934,567 | +0.32(+0.65%) |
Oct 30, 2020 | 49.34 | 50.02 | 48.82 | 49.65 | 13,903,416 | -0.32(-0.65%) |
Oct 29, 2020 | 49.35 | 50.28 | 48.70 | 49.98 | 14,669,308 | -0.16(-0.32%) |
Oct 28, 2020 | 50.64 | 50.86 | 49.58 | 50.14 | 14,200,794 | -1.10(-2.15%) |
Oct 27, 2020 | 51.07 | 51.41 | 50.75 | 51.24 | 9,007,737 | +0.04(+0.08%) |
Oct 26, 2020 | 51.54 | 51.82 | 50.72 | 51.20 | 11,995,265 | -0.71(-1.37%) |
Oct 23, 2020 | 54.12 | 54.34 | 51.88 | 51.91 | 36,265,108 | +0.10(+0.20%) |
Oct 22, 2020 | 51.16 | 52.00 | 50.93 | 51.80 | 18,953,922 | +0.39(+0.76%) |
Oct 21, 2020 | 51.44 | 51.65 | 51.15 | 51.41 | 8,768,842 | -0.29(-0.56%) |
Oct 20, 2020 | 51.74 | 52.00 | 51.10 | 51.70 | 10,780,573 | -0.02(-0.03%) |
Oct 19, 2020 | 52.94 | 53.02 | 51.41 | 51.72 | 11,290,379 | -1.22(-2.31%) |
Oct 16, 2020 | 53.28 | 53.67 | 52.79 | 52.94 | 14,413,451 | -0.82(-1.52%) |
Oct 15, 2020 | 54.20 | 54.26 | 53.49 | 53.76 | 11,270,849 | -0.93(-1.70%) |
Oct 14, 2020 | 55.00 | 55.15 | 54.17 | 54.69 | 8,362,506 | -0.38(-0.68%) |
Oct 13, 2020 | 55.12 | 55.49 | 54.65 | 55.07 | 7,549,536 | -0.05(-0.09%) |
Oct 12, 2020 | 54.71 | 55.49 | 54.26 | 55.12 | 9,074,757 | +0.61(+1.11%) |
Oct 09, 2020 | 55.17 | 55.23 | 54.41 | 54.51 | 10,967,110 | +0.44(+0.82%) |
Oct 08, 2020 | 54.08 | 54.69 | 53.81 | 54.07 | 7,518,266 | +0.41(+0.76%) |
Oct 07, 2020 | 53.56 | 53.94 | 53.19 | 53.66 | 7,429,441 | +0.27(+0.51%) |
Oct 06, 2020 | 54.47 | 54.47 | 53.24 | 53.38 | 9,829,777 | -0.92(-1.70%) |
Oct 05, 2020 | 54.40 | 54.72 | 53.88 | 54.31 | 11,931,353 | +1.22(+2.30%) |
Oct 02, 2020 | 54.05 | 54.51 | 53.07 | 53.08 | 9,130,983 | -0.98(-1.82%) |
Oct 01, 2020 | 54.08 | 54.40 | 53.55 | 54.07 | 9,779,847 | +0.11(+0.21%) |
Sep 30, 2020 | 53.24 | 54.15 | 53.03 | 53.96 | 11,793,107 | +0.93(+1.76%) |
Sep 29, 2020 | 53.76 | 53.82 | 52.90 | 53.02 | 10,146,378 | -0.64(-1.19%) |
Sep 28, 2020 | 53.74 | 54.14 | 53.38 | 53.67 | 8,750,207 | +0.51(+0.96%) |
Sep 25, 2020 | 53.02 | 53.37 | 52.74 | 53.15 | 8,365,285 | +0.00(+0.00%) |
Sep 24, 2020 | 53.54 | 53.66 | 52.64 | 53.15 | 10,542,867 | -0.72(-1.33%) |
Sep 23, 2020 | 54.23 | 54.72 | 53.78 | 53.87 | 9,975,614 | -0.26(-0.49%) |
Sep 22, 2020 | 54.72 | 55.14 | 54.04 | 54.13 | 8,457,551 | -0.69(-1.26%) |
Sep 21, 2020 | 55.34 | 55.48 | 54.19 | 54.83 | 10,035,363 | -0.72(-1.29%) |
Sep 18, 2020 | 55.46 | 55.65 | 54.69 | 55.54 | 16,696,841 | +0.01(+0.02%) |
Sep 17, 2020 | 55.35 | 55.96 | 54.99 | 55.54 | 9,951,211 | -0.52(-0.93%) |
Sep 16, 2020 | 56.63 | 56.82 | 56.02 | 56.06 | 8,861,038 | -0.47(-0.83%) |
Sep 15, 2020 | 57.24 | 57.32 | 56.29 | 56.53 | 9,746,493 | -0.12(-0.21%) |
Sep 14, 2020 | 55.02 | 57.99 | 54.91 | 56.65 | 22,077,022 | +1.23(+2.22%) |
Sep 11, 2020 | 54.39 | 55.69 | 54.27 | 55.42 | 12,086,151 | +1.53(+2.84%) |
Sep 10, 2020 | 54.66 | 54.96 | 53.70 | 53.89 | 9,960,456 | -0.63(-1.15%) |
Sep 09, 2020 | 54.32 | 54.99 | 53.75 | 54.51 | 11,013,495 | +0.31(+0.58%) |
Sep 08, 2020 | 55.03 | 55.24 | 54.04 | 54.20 | 12,693,387 | -1.58(-2.83%) |
Sep 04, 2020 | 55.53 | 56.56 | 55.42 | 55.78 | 10,369,363 | +0.08(+0.15%) |
Sep 03, 2020 | 56.45 | 56.98 | 55.33 | 55.69 | 12,368,092 | -0.74(-1.32%) |
Sep 02, 2020 | 55.20 | 56.58 | 55.20 | 56.44 | 9,862,155 | +0.81(+1.46%) |