Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.98 | 57.51 | 56.52 | 57.46 | 7,565,042 | -0.26(-0.45%) |
Oct 29, 2020 | 55.52 | 58.43 | 55.25 | 57.72 | 6,508,135 | +2.11(+3.80%) |
Oct 28, 2020 | 56.05 | 56.48 | 55.17 | 55.60 | 9,253,653 | -1.46(-2.57%) |
Oct 27, 2020 | 57.99 | 58.19 | 57.01 | 57.07 | 4,769,035 | -0.66(-1.14%) |
Oct 26, 2020 | 58.52 | 58.69 | 56.89 | 57.73 | 6,922,604 | -1.40(-2.36%) |
Oct 23, 2020 | 59.85 | 60.31 | 58.84 | 59.13 | 6,721,183 | -0.73(-1.22%) |
Oct 22, 2020 | 59.88 | 60.29 | 59.04 | 59.85 | 6,199,525 | -0.40(-0.66%) |
Oct 21, 2020 | 60.53 | 60.98 | 60.06 | 60.25 | 6,367,227 | -0.15(-0.24%) |
Oct 20, 2020 | 60.79 | 61.12 | 60.16 | 60.40 | 4,618,023 | +0.20(+0.34%) |
Oct 19, 2020 | 61.28 | 61.72 | 59.96 | 60.19 | 5,934,654 | -0.92(-1.51%) |
Oct 16, 2020 | 61.85 | 62.02 | 60.54 | 61.11 | 7,052,088 | -0.49(-0.80%) |
Oct 15, 2020 | 60.53 | 61.78 | 60.16 | 61.61 | 6,594,734 | -0.46(-0.73%) |
Oct 14, 2020 | 62.96 | 63.23 | 61.53 | 62.06 | 6,003,628 | -0.69(-1.10%) |
Oct 13, 2020 | 63.29 | 63.46 | 62.23 | 62.75 | 7,411,583 | +0.01(+0.02%) |
Oct 12, 2020 | 62.14 | 63.17 | 62.06 | 62.74 | 7,238,230 | +1.35(+2.20%) |
Oct 09, 2020 | 61.40 | 61.90 | 61.17 | 61.40 | 6,563,565 | +0.67(+1.10%) |
Oct 08, 2020 | 59.85 | 60.82 | 59.53 | 60.73 | 5,578,500 | +1.44(+2.42%) |
Oct 07, 2020 | 59.66 | 59.94 | 59.10 | 59.29 | 5,499,972 | +0.70(+1.19%) |
Oct 06, 2020 | 58.52 | 60.30 | 58.37 | 58.59 | 7,161,710 | -0.19(-0.33%) |
Oct 05, 2020 | 57.17 | 58.82 | 57.00 | 58.79 | 6,901,188 | +2.32(+4.11%) |
Oct 02, 2020 | 57.32 | 57.87 | 56.45 | 56.47 | 7,323,100 | -2.37(-4.02%) |
Oct 01, 2020 | 58.56 | 59.19 | 57.73 | 58.83 | 7,775,322 | +1.16(+2.02%) |
Sep 30, 2020 | 57.65 | 58.38 | 57.22 | 57.67 | 9,353,867 | -0.19(-0.34%) |
Sep 29, 2020 | 57.60 | 58.45 | 57.38 | 57.86 | 5,569,568 | +0.28(+0.49%) |
Sep 28, 2020 | 56.54 | 58.06 | 56.51 | 57.58 | 8,880,795 | +1.10(+1.94%) |
Sep 25, 2020 | 55.77 | 56.63 | 54.95 | 56.49 | 6,744,377 | +0.43(+0.76%) |
Sep 24, 2020 | 55.24 | 57.06 | 55.06 | 56.06 | 6,512,291 | +0.52(+0.94%) |
Sep 23, 2020 | 56.36 | 57.12 | 55.30 | 55.54 | 9,103,762 | -0.62(-1.11%) |
Sep 22, 2020 | 56.23 | 56.37 | 55.01 | 56.16 | 7,862,283 | +0.55(+0.99%) |
Sep 21, 2020 | 53.56 | 55.64 | 52.53 | 55.60 | 8,753,338 | +1.14(+2.08%) |
Sep 18, 2020 | 55.09 | 55.10 | 53.54 | 54.47 | 12,280,488 | -0.18(-0.34%) |
Sep 17, 2020 | 53.18 | 54.93 | 53.05 | 54.65 | 7,316,537 | -0.13(-0.23%) |
Sep 16, 2020 | 55.77 | 56.45 | 54.69 | 54.78 | 8,597,514 | -0.71(-1.28%) |
Sep 15, 2020 | 55.52 | 56.15 | 54.79 | 55.49 | 7,429,401 | +0.72(+1.31%) |
Sep 14, 2020 | 54.55 | 55.41 | 54.44 | 54.77 | 8,756,774 | +1.42(+2.65%) |
Sep 11, 2020 | 53.95 | 54.62 | 53.04 | 53.35 | 9,487,177 | -0.12(-0.22%) |
Sep 10, 2020 | 53.94 | 54.57 | 53.30 | 53.47 | 10,999,772 | -0.08(-0.14%) |
Sep 09, 2020 | 54.92 | 55.27 | 52.88 | 53.55 | 16,766,232 | -0.42(-0.77%) |
Sep 08, 2020 | 55.36 | 56.06 | 53.66 | 53.96 | 21,580,268 | -5.17(-8.74%) |
Sep 04, 2020 | 59.38 | 59.98 | 56.80 | 59.14 | 15,141,320 | -0.48(-0.81%) |
Sep 03, 2020 | 62.27 | 62.44 | 59.22 | 59.62 | 11,348,438 | -3.51(-5.56%) |
Sep 02, 2020 | 60.62 | 63.35 | 60.50 | 63.13 | 11,132,215 | +3.09(+5.15%) |
Sep 01, 2020 | 60.12 | 60.24 | 59.40 | 60.04 | 8,165,030 | +0.28(+0.47%) |
Aug 31, 2020 | 60.57 | 60.74 | 59.58 | 59.76 | 6,652,089 | -1.43(-2.33%) |
Aug 28, 2020 | 60.20 | 61.21 | 60.12 | 61.18 | 5,366,638 | +1.01(+1.68%) |
Aug 27, 2020 | 62.37 | 62.37 | 59.46 | 60.17 | 9,191,204 | -1.68(-2.71%) |
Aug 26, 2020 | 62.13 | 62.34 | 61.59 | 61.85 | 6,148,985 | -0.28(-0.45%) |
Aug 25, 2020 | 62.19 | 62.71 | 61.53 | 62.13 | 5,316,034 | +0.30(+0.49%) |
Aug 24, 2020 | 61.46 | 61.89 | 60.80 | 61.83 | 8,623,377 | +1.43(+2.36%) |
Aug 21, 2020 | 61.21 | 61.39 | 60.07 | 60.41 | 11,494,666 | -1.47(-2.38%) |
Aug 20, 2020 | 62.77 | 62.88 | 61.39 | 61.88 | 8,562,390 | -2.02(-3.16%) |
Aug 19, 2020 | 64.58 | 64.73 | 63.72 | 63.90 | 5,132,326 | -0.33(-0.51%) |
Aug 18, 2020 | 65.16 | 65.16 | 63.88 | 64.23 | 6,377,651 | -0.49(-0.76%) |
Aug 17, 2020 | 65.84 | 65.97 | 64.56 | 64.72 | 7,117,286 | -0.66(-1.01%) |
Aug 14, 2020 | 65.16 | 67.58 | 64.30 | 65.38 | 24,224,840 | +2.47(+3.92%) |
Aug 13, 2020 | 64.16 | 64.39 | 62.47 | 62.91 | 11,027,424 | -1.38(-2.15%) |
Aug 12, 2020 | 62.84 | 64.46 | 62.56 | 64.30 | 6,383,287 | +1.97(+3.16%) |
Aug 11, 2020 | 63.15 | 63.93 | 62.10 | 62.32 | 7,869,390 | -0.75(-1.20%) |
Aug 10, 2020 | 61.54 | 63.12 | 61.51 | 63.08 | 7,639,520 | +1.61(+2.63%) |
Aug 07, 2020 | 61.58 | 62.86 | 60.70 | 61.46 | 7,368,429 | -0.04(-0.06%) |
Aug 06, 2020 | 61.75 | 62.04 | 60.53 | 61.50 | 7,646,473 | -1.22(-1.94%) |
Aug 05, 2020 | 62.72 | 63.09 | 62.28 | 62.72 | 4,730,795 | +0.02(+0.03%) |
Aug 04, 2020 | 62.85 | 63.04 | 62.05 | 62.70 | 5,367,399 | -0.15(-0.25%) |