Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.61 | 53.25 | 51.54 | 52.02 | 4,090,400 | -0.74(-1.40%) |
Oct 29, 2020 | 53.25 | 53.71 | 52.38 | 52.76 | 3,046,402 | -0.43(-0.81%) |
Oct 28, 2020 | 52.51 | 54.02 | 52.18 | 53.19 | 4,471,192 | -0.34(-0.64%) |
Oct 27, 2020 | 54.65 | 54.82 | 53.37 | 53.53 | 3,723,260 | -0.95(-1.74%) |
Oct 26, 2020 | 55.81 | 56.03 | 53.95 | 54.48 | 4,391,241 | -2.07(-3.66%) |
Oct 23, 2020 | 55.70 | 56.55 | 55.32 | 56.55 | 4,416,000 | +1.20(+2.17%) |
Oct 22, 2020 | 57.02 | 57.02 | 54.99 | 55.35 | 6,823,036 | -1.44(-2.54%) |
Oct 21, 2020 | 58.51 | 58.71 | 56.61 | 56.79 | 5,528,128 | -1.75(-2.99%) |
Oct 20, 2020 | 58.67 | 59.37 | 58.33 | 58.54 | 2,668,255 | +0.48(+0.83%) |
Oct 19, 2020 | 59.52 | 59.80 | 57.85 | 58.06 | 3,847,593 | -1.29(-2.17%) |
Oct 16, 2020 | 60.22 | 60.87 | 59.28 | 59.35 | 2,198,700 | -0.63(-1.05%) |
Oct 15, 2020 | 58.48 | 60.09 | 58.17 | 59.98 | 1,898,749 | +0.71(+1.20%) |
Oct 14, 2020 | 59.39 | 59.70 | 58.87 | 59.27 | 2,389,586 | -0.10(-0.17%) |
Oct 13, 2020 | 59.67 | 59.75 | 58.66 | 59.37 | 3,354,105 | -0.52(-0.87%) |
Oct 12, 2020 | 59.97 | 59.99 | 59.30 | 59.89 | 1,717,795 | +0.32(+0.54%) |
Oct 09, 2020 | 59.54 | 59.97 | 59.16 | 59.57 | 2,215,400 | +0.47(+0.80%) |
Oct 08, 2020 | 58.15 | 59.18 | 58.15 | 59.10 | 2,344,780 | +1.49(+2.59%) |
Oct 07, 2020 | 57.61 | 58.21 | 57.09 | 57.61 | 2,664,235 | +0.63(+1.11%) |
Oct 06, 2020 | 58.18 | 58.49 | 56.74 | 56.98 | 3,764,434 | -1.03(-1.78%) |
Oct 05, 2020 | 58.59 | 58.97 | 57.14 | 58.01 | 3,674,877 | -0.07(-0.12%) |
Oct 02, 2020 | 56.53 | 58.39 | 56.31 | 58.08 | 4,400,000 | +0.32(+0.55%) |
Oct 01, 2020 | 57.24 | 57.80 | 56.56 | 57.76 | 3,401,458 | +1.11(+1.96%) |
Sep 30, 2020 | 55.71 | 57.36 | 55.69 | 56.65 | 3,955,706 | +1.04(+1.87%) |
Sep 29, 2020 | 56.24 | 56.41 | 55.43 | 55.61 | 2,776,380 | -0.62(-1.10%) |
Sep 28, 2020 | 55.11 | 56.35 | 54.79 | 56.23 | 2,825,494 | +2.04(+3.76%) |
Sep 25, 2020 | 54.09 | 54.51 | 53.37 | 54.19 | 2,123,100 | -0.02(-0.04%) |
Sep 24, 2020 | 53.38 | 54.98 | 52.95 | 54.21 | 4,751,400 | +0.56(+1.04%) |
Sep 23, 2020 | 55.92 | 56.05 | 53.55 | 53.65 | 2,774,404 | -2.25(-4.03%) |
Sep 22, 2020 | 54.61 | 56.04 | 54.15 | 55.90 | 2,360,936 | +1.70(+3.14%) |
Sep 21, 2020 | 54.30 | 54.56 | 52.83 | 54.20 | 2,690,882 | -1.00(-1.81%) |
Sep 18, 2020 | 55.73 | 56.19 | 54.56 | 55.20 | 2,539,500 | -0.53(-0.95%) |
Sep 17, 2020 | 55.61 | 56.25 | 55.22 | 55.73 | 2,725,246 | -0.82(-1.45%) |
Sep 16, 2020 | 55.39 | 57.17 | 55.39 | 56.55 | 4,168,567 | +1.42(+2.58%) |
Sep 15, 2020 | 55.66 | 56.51 | 54.99 | 55.13 | 2,821,373 | -0.66(-1.18%) |
Sep 14, 2020 | 55.61 | 55.80 | 55.06 | 55.79 | 2,247,646 | +0.90(+1.64%) |
Sep 11, 2020 | 54.43 | 55.07 | 54.12 | 54.89 | 3,432,100 | +0.89(+1.65%) |
Sep 10, 2020 | 54.69 | 55.04 | 53.74 | 54.00 | 2,777,833 | -0.32(-0.59%) |
Sep 09, 2020 | 53.45 | 54.67 | 52.97 | 54.32 | 3,415,697 | +1.71(+3.25%) |
Sep 08, 2020 | 51.84 | 53.61 | 51.70 | 52.61 | 3,100,154 | -0.25(-0.47%) |
Sep 04, 2020 | 54.37 | 54.90 | 51.66 | 52.86 | 4,167,500 | -1.21(-2.24%) |
Sep 03, 2020 | 56.14 | 56.28 | 53.52 | 54.07 | 5,364,049 | -2.29(-4.06%) |
Sep 02, 2020 | 56.48 | 56.61 | 55.19 | 56.36 | 3,364,809 | +0.16(+0.28%) |
Sep 01, 2020 | 54.63 | 56.22 | 54.17 | 56.20 | 4,153,612 | +1.63(+2.99%) |
Aug 31, 2020 | 55.38 | 55.54 | 54.43 | 54.57 | 2,910,284 | -0.73(-1.32%) |
Aug 28, 2020 | 55.64 | 56.04 | 55.11 | 55.30 | 1,612,400 | +0.05(+0.09%) |
Aug 27, 2020 | 56.17 | 56.59 | 55.18 | 55.25 | 3,817,716 | -0.73(-1.30%) |
Aug 26, 2020 | 56.61 | 56.74 | 55.97 | 55.98 | 2,410,334 | -0.35(-0.62%) |
Aug 25, 2020 | 57.17 | 57.20 | 55.75 | 56.33 | 2,550,536 | -0.44(-0.78%) |
Aug 24, 2020 | 57.26 | 57.26 | 56.25 | 56.77 | 2,208,839 | +0.18(+0.32%) |
Aug 21, 2020 | 55.19 | 56.69 | 55.06 | 56.59 | 4,071,400 | +1.20(+2.17%) |
Aug 20, 2020 | 55.02 | 55.90 | 54.71 | 55.39 | 1,915,591 | -0.04(-0.07%) |
Aug 19, 2020 | 55.84 | 55.84 | 55.06 | 55.43 | 2,054,349 | -0.18(-0.32%) |
Aug 18, 2020 | 56.40 | 56.40 | 55.50 | 55.61 | 3,244,579 | -0.03(-0.05%) |
Aug 17, 2020 | 54.50 | 55.88 | 54.40 | 55.64 | 2,806,125 | +1.53(+2.83%) |
Aug 14, 2020 | 54.23 | 54.37 | 53.73 | 54.11 | 1,628,200 | -0.25(-0.46%) |
Aug 13, 2020 | 54.02 | 54.56 | 53.57 | 54.36 | 2,178,178 | +0.17(+0.31%) |
Aug 12, 2020 | 53.56 | 54.21 | 53.09 | 54.19 | 2,312,459 | +1.14(+2.15%) |
Aug 11, 2020 | 53.98 | 54.06 | 52.87 | 53.05 | 2,919,779 | -0.42(-0.79%) |
Aug 10, 2020 | 52.89 | 54.45 | 52.76 | 53.47 | 2,500,200 | +0.82(+1.56%) |
Aug 07, 2020 | 52.27 | 52.78 | 51.96 | 52.65 | 2,256,100 | +0.15(+0.29%) |
Aug 06, 2020 | 52.49 | 52.85 | 52.31 | 52.50 | 2,120,287 | -0.08(-0.15%) |
Aug 05, 2020 | 52.39 | 52.63 | 51.99 | 52.58 | 1,968,557 | +0.56(+1.08%) |
Aug 04, 2020 | 52.35 | 52.64 | 51.81 | 52.02 | 1,987,259 | -0.46(-0.88%) |