Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.72 | 55.27 | 54.33 | 54.83 | 28,084,602 | -0.04(-0.07%) |
Nov 27, 2020 | 54.52 | 54.97 | 54.28 | 54.86 | 5,924,016 | +0.33(+0.61%) |
Nov 25, 2020 | 54.83 | 54.86 | 54.39 | 54.53 | 7,210,307 | -0.15(-0.28%) |
Nov 24, 2020 | 53.76 | 55.00 | 53.53 | 54.68 | 10,977,553 | +1.42(+2.66%) |
Nov 23, 2020 | 53.05 | 53.73 | 52.97 | 53.27 | 8,670,684 | +0.36(+0.68%) |
Nov 20, 2020 | 53.53 | 53.61 | 52.89 | 52.91 | 8,840,754 | -0.71(-1.33%) |
Nov 19, 2020 | 53.28 | 53.65 | 52.77 | 53.62 | 10,152,149 | +0.19(+0.36%) |
Nov 18, 2020 | 54.26 | 54.42 | 53.42 | 53.43 | 9,471,863 | -0.83(-1.52%) |
Nov 17, 2020 | 54.14 | 54.51 | 53.96 | 54.26 | 5,863,739 | -0.03(-0.05%) |
Nov 16, 2020 | 54.16 | 54.72 | 54.03 | 54.28 | 6,641,108 | +0.23(+0.42%) |
Nov 13, 2020 | 54.03 | 54.23 | 53.71 | 54.06 | 6,181,632 | +0.44(+0.81%) |
Nov 12, 2020 | 54.39 | 54.61 | 53.29 | 53.62 | 7,710,624 | -0.71(-1.31%) |
Nov 11, 2020 | 54.20 | 54.74 | 53.95 | 54.33 | 8,132,082 | +0.50(+0.94%) |
Nov 10, 2020 | 54.06 | 54.37 | 53.38 | 53.83 | 9,491,746 | -0.16(-0.30%) |
Nov 09, 2020 | 55.27 | 56.12 | 53.92 | 53.99 | 12,091,811 | +0.04(+0.07%) |
Nov 06, 2020 | 53.92 | 54.12 | 53.33 | 53.95 | 7,907,040 | +0.13(+0.25%) |
Nov 05, 2020 | 54.58 | 54.76 | 53.59 | 53.82 | 9,491,641 | +0.16(+0.30%) |
Nov 04, 2020 | 55.09 | 55.18 | 53.52 | 53.66 | 12,687,969 | -0.29(-0.55%) |
Nov 03, 2020 | 54.14 | 54.62 | 53.72 | 53.95 | 9,379,031 | +0.33(+0.62%) |
Nov 02, 2020 | 53.61 | 54.59 | 53.31 | 53.62 | 12,015,511 | +0.32(+0.61%) |
Oct 30, 2020 | 52.95 | 53.80 | 52.67 | 53.30 | 13,268,658 | +0.09(+0.16%) |
Oct 29, 2020 | 52.43 | 53.91 | 52.38 | 53.21 | 14,288,685 | +0.41(+0.77%) |
Oct 28, 2020 | 53.49 | 53.76 | 52.75 | 52.80 | 14,645,018 | -1.42(-2.61%) |
Oct 27, 2020 | 54.75 | 55.07 | 54.16 | 54.22 | 11,376,238 | -0.39(-0.71%) |
Oct 26, 2020 | 55.19 | 55.55 | 53.70 | 54.61 | 19,872,410 | -2.29(-4.02%) |
Oct 23, 2020 | 56.90 | 57.14 | 56.72 | 56.90 | 10,253,274 | +0.20(+0.35%) |
Oct 22, 2020 | 56.46 | 56.86 | 55.75 | 56.70 | 12,529,048 | +0.02(+0.03%) |
Oct 21, 2020 | 56.36 | 57.11 | 56.25 | 56.68 | 10,645,988 | -0.08(-0.13%) |
Oct 20, 2020 | 56.92 | 57.31 | 56.64 | 56.75 | 9,729,042 | +0.12(+0.22%) |
Oct 19, 2020 | 57.36 | 57.70 | 56.41 | 56.63 | 8,749,872 | -0.64(-1.11%) |
Oct 16, 2020 | 57.67 | 58.05 | 57.24 | 57.27 | 6,391,346 | -0.22(-0.38%) |
Oct 15, 2020 | 57.25 | 57.69 | 57.07 | 57.49 | 6,581,719 | -0.42(-0.72%) |
Oct 14, 2020 | 58.27 | 58.45 | 57.80 | 57.90 | 7,002,555 | -0.01(-0.02%) |
Oct 13, 2020 | 58.48 | 58.68 | 57.83 | 57.91 | 9,365,462 | -0.47(-0.80%) |
Oct 12, 2020 | 58.17 | 58.73 | 58.01 | 58.38 | 8,710,504 | +0.29(+0.51%) |
Oct 09, 2020 | 58.08 | 58.30 | 57.81 | 58.08 | 7,743,858 | +0.25(+0.43%) |
Oct 08, 2020 | 57.74 | 58.23 | 57.59 | 57.84 | 7,581,954 | +0.28(+0.50%) |
Oct 07, 2020 | 56.77 | 57.85 | 56.64 | 57.55 | 9,149,109 | +1.25(+2.23%) |
Oct 06, 2020 | 56.30 | 57.26 | 56.19 | 56.30 | 10,298,185 | +0.06(+0.10%) |
Oct 05, 2020 | 56.23 | 56.45 | 55.90 | 56.24 | 7,291,825 | +0.59(+1.05%) |
Oct 02, 2020 | 55.54 | 56.31 | 55.35 | 55.66 | 7,747,836 | -0.80(-1.42%) |
Oct 01, 2020 | 56.92 | 57.02 | 56.24 | 56.46 | 7,776,366 | -0.02(-0.03%) |
Sep 30, 2020 | 56.31 | 57.13 | 56.17 | 56.48 | 11,629,017 | +0.22(+0.39%) |
Sep 29, 2020 | 56.36 | 56.91 | 56.19 | 56.26 | 6,703,867 | -0.10(-0.18%) |
Sep 28, 2020 | 56.79 | 57.27 | 56.26 | 56.36 | 9,885,737 | -0.21(-0.37%) |
Sep 25, 2020 | 56.07 | 56.75 | 55.78 | 56.57 | 9,906,432 | +0.47(+0.84%) |
Sep 24, 2020 | 55.57 | 56.67 | 55.14 | 56.10 | 10,105,341 | +0.32(+0.58%) |
Sep 23, 2020 | 56.87 | 57.23 | 55.72 | 55.78 | 16,392,945 | -1.57(-2.74%) |
Sep 22, 2020 | 57.12 | 57.47 | 56.25 | 57.35 | 14,058,869 | -0.19(-0.33%) |
Sep 21, 2020 | 59.09 | 59.22 | 56.79 | 57.54 | 34,406,172 | +1.01(+1.79%) |
Sep 18, 2020 | 56.74 | 57.04 | 56.22 | 56.53 | 52,124,780 | -0.41(-0.71%) |
Sep 17, 2020 | 56.21 | 57.34 | 55.82 | 56.93 | 24,123,956 | -0.24(-0.41%) |
Sep 16, 2020 | 57.82 | 58.08 | 56.43 | 57.17 | 22,455,050 | -0.48(-0.84%) |
Sep 15, 2020 | 56.77 | 58.35 | 56.18 | 57.65 | 32,094,528 | +1.40(+2.49%) |
Sep 14, 2020 | 57.58 | 58.18 | 56.15 | 56.25 | 52,945,836 | +2.33(+4.32%) |
Sep 11, 2020 | 57.43 | 58.52 | 53.80 | 53.92 | 42,515,060 | -0.31(-0.58%) |
Sep 10, 2020 | 54.34 | 55.04 | 53.69 | 54.24 | 21,638,346 | +0.36(+0.67%) |
Sep 09, 2020 | 53.13 | 54.30 | 52.85 | 53.88 | 14,783,306 | +1.54(+2.95%) |
Sep 08, 2020 | 52.36 | 52.78 | 51.91 | 52.33 | 17,410,588 | -0.39(-0.74%) |
Sep 04, 2020 | 53.81 | 54.17 | 52.18 | 52.72 | 15,535,524 | -1.30(-2.40%) |
Sep 03, 2020 | 55.55 | 55.81 | 53.59 | 54.02 | 16,262,864 | -1.83(-3.27%) |
Sep 02, 2020 | 54.60 | 56.12 | 54.60 | 55.84 | 15,159,993 | +1.30(+2.38%) |