Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.41 | 52.03 | 50.36 | 50.83 | 4,186,100 | -0.72(-1.40%) |
Oct 29, 2020 | 52.03 | 52.48 | 51.18 | 51.55 | 3,117,676 | -0.42(-0.81%) |
Oct 28, 2020 | 51.31 | 52.78 | 50.99 | 51.97 | 4,575,801 | -0.33(-0.64%) |
Oct 27, 2020 | 53.40 | 53.57 | 52.15 | 52.31 | 3,810,370 | -0.93(-1.74%) |
Oct 26, 2020 | 54.53 | 54.75 | 52.72 | 53.23 | 4,493,980 | -2.02(-3.66%) |
Oct 23, 2020 | 54.43 | 55.26 | 54.06 | 55.26 | 4,519,318 | +1.17(+2.17%) |
Oct 22, 2020 | 55.72 | 55.72 | 53.73 | 54.08 | 6,982,670 | -1.41(-2.54%) |
Oct 21, 2020 | 57.17 | 57.37 | 55.32 | 55.49 | 5,657,465 | -1.71(-2.99%) |
Oct 20, 2020 | 57.33 | 58.01 | 57.00 | 57.20 | 2,730,682 | +0.47(+0.83%) |
Oct 19, 2020 | 58.16 | 58.43 | 56.53 | 56.73 | 3,937,612 | -1.26(-2.17%) |
Oct 16, 2020 | 58.84 | 59.48 | 57.93 | 57.99 | 2,250,141 | -0.62(-1.05%) |
Oct 15, 2020 | 57.14 | 58.72 | 56.84 | 58.61 | 1,943,172 | +0.69(+1.20%) |
Oct 14, 2020 | 58.03 | 58.34 | 57.52 | 57.91 | 2,445,493 | -0.10(-0.17%) |
Oct 13, 2020 | 58.31 | 58.38 | 57.32 | 58.01 | 3,432,578 | -0.51(-0.87%) |
Oct 12, 2020 | 58.59 | 58.62 | 57.94 | 58.52 | 1,757,985 | +0.31(+0.54%) |
Oct 09, 2020 | 58.18 | 58.60 | 57.81 | 58.21 | 2,267,232 | +0.46(+0.80%) |
Oct 08, 2020 | 56.82 | 57.83 | 56.82 | 57.75 | 2,399,639 | +1.46(+2.59%) |
Oct 07, 2020 | 56.29 | 56.88 | 55.78 | 56.29 | 2,726,568 | +0.62(+1.11%) |
Oct 06, 2020 | 56.85 | 57.15 | 55.44 | 55.68 | 3,852,507 | -1.01(-1.78%) |
Oct 05, 2020 | 57.25 | 57.62 | 55.83 | 56.68 | 3,760,855 | -0.07(-0.12%) |
Oct 02, 2020 | 55.24 | 57.06 | 55.02 | 56.75 | 4,502,943 | +0.31(+0.55%) |
Oct 01, 2020 | 55.93 | 56.48 | 55.27 | 56.44 | 3,481,039 | +1.08(+1.96%) |
Sep 30, 2020 | 54.44 | 56.05 | 54.42 | 55.35 | 4,048,254 | +1.02(+1.87%) |
Sep 29, 2020 | 54.95 | 55.12 | 54.16 | 54.34 | 2,841,337 | -0.61(-1.10%) |
Sep 28, 2020 | 53.85 | 55.06 | 53.54 | 54.94 | 2,891,600 | +1.99(+3.76%) |
Sep 25, 2020 | 52.85 | 53.26 | 52.15 | 52.95 | 2,172,772 | -0.02(-0.04%) |
Sep 24, 2020 | 52.16 | 53.72 | 51.73 | 52.97 | 4,862,565 | +0.55(+1.04%) |
Sep 23, 2020 | 54.64 | 54.77 | 52.33 | 52.42 | 2,839,314 | -2.15(-3.94%) |
Sep 22, 2020 | 53.31 | 54.71 | 52.86 | 54.57 | 2,418,379 | +1.66(+3.14%) |
Sep 21, 2020 | 53.01 | 53.26 | 51.58 | 52.91 | 2,756,353 | -0.98(-1.81%) |
Sep 18, 2020 | 54.41 | 54.86 | 53.26 | 53.89 | 2,601,288 | -0.52(-0.95%) |
Sep 17, 2020 | 54.29 | 54.91 | 53.91 | 54.41 | 2,791,553 | -0.80(-1.45%) |
Sep 16, 2020 | 54.07 | 55.81 | 54.07 | 55.21 | 4,269,991 | +1.39(+2.58%) |
Sep 15, 2020 | 54.34 | 55.17 | 53.68 | 53.82 | 2,890,019 | -0.64(-1.18%) |
Sep 14, 2020 | 54.29 | 54.47 | 53.75 | 54.46 | 2,302,333 | +0.88(+1.64%) |
Sep 11, 2020 | 53.14 | 53.76 | 52.83 | 53.59 | 3,515,605 | +0.87(+1.65%) |
Sep 10, 2020 | 53.39 | 53.73 | 52.46 | 52.72 | 2,845,420 | -0.31(-0.59%) |
Sep 09, 2020 | 52.18 | 53.37 | 51.71 | 53.03 | 3,498,803 | +1.67(+3.25%) |
Sep 08, 2020 | 50.61 | 52.34 | 50.47 | 51.36 | 3,175,583 | -0.24(-0.47%) |
Sep 04, 2020 | 53.08 | 53.60 | 50.43 | 51.60 | 4,268,898 | -1.18(-2.24%) |
Sep 03, 2020 | 54.81 | 54.94 | 52.25 | 52.79 | 5,494,560 | -2.24(-4.06%) |
Sep 02, 2020 | 55.14 | 55.27 | 53.88 | 55.02 | 3,446,677 | +0.16(+0.28%) |
Sep 01, 2020 | 53.33 | 54.88 | 52.88 | 54.87 | 4,254,672 | +1.59(+2.99%) |
Aug 31, 2020 | 54.06 | 54.22 | 53.14 | 53.27 | 2,981,093 | -0.71(-1.32%) |
Aug 28, 2020 | 54.32 | 54.71 | 53.80 | 53.99 | 1,651,631 | +0.05(+0.09%) |
Aug 27, 2020 | 54.84 | 55.25 | 53.87 | 53.94 | 3,910,604 | -0.71(-1.30%) |
Aug 26, 2020 | 55.27 | 55.39 | 54.64 | 54.65 | 2,468,979 | -0.34(-0.62%) |
Aug 25, 2020 | 55.81 | 55.84 | 54.43 | 54.99 | 2,612,592 | -0.43(-0.78%) |
Aug 24, 2020 | 55.90 | 55.90 | 54.91 | 55.42 | 2,262,581 | +0.18(+0.32%) |
Aug 21, 2020 | 53.88 | 55.34 | 53.75 | 55.25 | 4,170,460 | +1.17(+2.17%) |
Aug 20, 2020 | 53.71 | 54.57 | 53.41 | 54.07 | 1,962,198 | -0.04(-0.07%) |
Aug 19, 2020 | 54.51 | 54.51 | 53.75 | 54.11 | 2,104,333 | -0.18(-0.32%) |
Aug 18, 2020 | 55.06 | 55.06 | 54.18 | 54.29 | 3,323,522 | -0.03(-0.05%) |
Aug 17, 2020 | 53.21 | 54.55 | 53.11 | 54.32 | 2,874,400 | +1.49(+2.83%) |
Aug 14, 2020 | 52.94 | 53.07 | 52.45 | 52.82 | 1,667,815 | -0.24(-0.46%) |
Aug 13, 2020 | 52.74 | 53.26 | 52.30 | 53.07 | 2,231,174 | +0.17(+0.31%) |
Aug 12, 2020 | 52.29 | 52.92 | 51.83 | 52.90 | 2,368,723 | +1.11(+2.15%) |
Aug 11, 2020 | 52.70 | 52.78 | 51.61 | 51.79 | 2,990,819 | -0.41(-0.79%) |
Aug 10, 2020 | 51.63 | 53.16 | 51.51 | 52.20 | 2,561,031 | +0.80(+1.56%) |
Aug 07, 2020 | 51.03 | 51.53 | 50.73 | 51.40 | 2,310,992 | +0.15(+0.29%) |
Aug 06, 2020 | 51.24 | 51.59 | 51.07 | 51.25 | 2,171,875 | -0.08(-0.15%) |
Aug 05, 2020 | 51.15 | 51.38 | 50.76 | 51.33 | 2,016,453 | +0.55(+1.08%) |
Aug 04, 2020 | 51.11 | 51.39 | 50.58 | 50.78 | 2,035,610 | -0.45(-0.88%) |