Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.89 | 57.41 | 56.42 | 57.36 | 7,577,359 | -0.26(-0.45%) |
Oct 29, 2020 | 55.43 | 58.33 | 55.16 | 57.63 | 6,518,731 | +2.11(+3.80%) |
Oct 28, 2020 | 55.96 | 56.39 | 55.08 | 55.51 | 9,268,719 | -1.46(-2.57%) |
Oct 27, 2020 | 57.90 | 58.10 | 56.92 | 56.98 | 4,776,800 | -0.66(-1.14%) |
Oct 26, 2020 | 58.43 | 58.59 | 56.80 | 57.63 | 6,933,875 | -1.39(-2.36%) |
Oct 23, 2020 | 59.76 | 60.21 | 58.75 | 59.03 | 6,732,126 | -0.73(-1.22%) |
Oct 22, 2020 | 59.78 | 60.19 | 58.94 | 59.76 | 6,209,619 | -0.40(-0.66%) |
Oct 21, 2020 | 60.43 | 60.88 | 59.96 | 60.15 | 6,377,594 | -0.15(-0.24%) |
Oct 20, 2020 | 60.70 | 61.02 | 60.07 | 60.30 | 4,625,542 | +0.20(+0.34%) |
Oct 19, 2020 | 61.18 | 61.62 | 59.86 | 60.09 | 5,944,317 | -0.92(-1.51%) |
Oct 16, 2020 | 61.75 | 61.92 | 60.44 | 61.01 | 7,063,570 | -0.49(-0.80%) |
Oct 15, 2020 | 60.43 | 61.68 | 60.07 | 61.51 | 6,605,471 | -0.46(-0.73%) |
Oct 14, 2020 | 62.85 | 63.13 | 61.43 | 61.96 | 6,013,404 | -0.69(-1.10%) |
Oct 13, 2020 | 63.18 | 63.36 | 62.13 | 62.65 | 7,423,651 | +0.01(+0.02%) |
Oct 12, 2020 | 62.04 | 63.07 | 61.96 | 62.64 | 7,250,016 | +1.35(+2.20%) |
Oct 09, 2020 | 61.30 | 61.80 | 61.07 | 61.30 | 6,574,252 | +0.67(+1.10%) |
Oct 08, 2020 | 59.76 | 60.72 | 59.44 | 60.63 | 5,587,583 | +1.43(+2.42%) |
Oct 07, 2020 | 59.56 | 59.84 | 59.00 | 59.19 | 5,508,927 | +0.70(+1.19%) |
Oct 06, 2020 | 58.43 | 60.20 | 58.27 | 58.50 | 7,173,371 | -0.19(-0.33%) |
Oct 05, 2020 | 57.07 | 58.72 | 56.91 | 58.69 | 6,912,424 | +2.31(+4.11%) |
Oct 02, 2020 | 57.23 | 57.78 | 56.36 | 56.38 | 7,335,023 | -2.36(-4.02%) |
Oct 01, 2020 | 58.47 | 59.10 | 57.63 | 58.74 | 7,787,982 | +1.16(+2.02%) |
Sep 30, 2020 | 57.56 | 58.28 | 57.13 | 57.58 | 9,369,097 | -0.19(-0.34%) |
Sep 29, 2020 | 57.51 | 58.35 | 57.29 | 57.77 | 5,578,636 | +0.28(+0.49%) |
Sep 28, 2020 | 56.44 | 57.96 | 56.41 | 57.49 | 8,895,255 | +1.09(+1.94%) |
Sep 25, 2020 | 55.68 | 56.54 | 54.87 | 56.40 | 6,755,358 | +0.43(+0.76%) |
Sep 24, 2020 | 55.15 | 56.97 | 54.97 | 55.97 | 6,522,894 | +0.52(+0.94%) |
Sep 23, 2020 | 56.27 | 57.02 | 55.21 | 55.45 | 9,118,585 | -0.62(-1.11%) |
Sep 22, 2020 | 56.13 | 56.28 | 54.92 | 56.07 | 7,875,084 | +0.55(+0.99%) |
Sep 21, 2020 | 53.47 | 55.55 | 52.44 | 55.51 | 8,767,590 | +1.13(+2.08%) |
Sep 18, 2020 | 55.00 | 55.01 | 53.46 | 54.38 | 12,300,483 | -0.18(-0.34%) |
Sep 17, 2020 | 53.09 | 54.85 | 52.97 | 54.56 | 7,328,450 | -0.13(-0.23%) |
Sep 16, 2020 | 55.68 | 56.36 | 54.60 | 54.69 | 8,611,512 | -0.71(-1.28%) |
Sep 15, 2020 | 55.43 | 56.06 | 54.70 | 55.40 | 7,441,497 | +0.72(+1.31%) |
Sep 14, 2020 | 54.46 | 55.32 | 54.35 | 54.68 | 8,771,032 | +1.41(+2.65%) |
Sep 11, 2020 | 53.86 | 54.54 | 52.95 | 53.27 | 9,502,624 | -0.12(-0.22%) |
Sep 10, 2020 | 53.85 | 54.48 | 53.21 | 53.38 | 11,017,681 | -0.08(-0.14%) |
Sep 09, 2020 | 54.83 | 55.18 | 52.79 | 53.46 | 16,793,532 | -0.42(-0.77%) |
Sep 08, 2020 | 55.27 | 55.97 | 53.58 | 53.88 | 21,615,404 | -5.16(-8.74%) |
Sep 04, 2020 | 59.28 | 59.88 | 56.70 | 59.04 | 15,165,973 | -0.48(-0.81%) |
Sep 03, 2020 | 62.17 | 62.34 | 59.13 | 59.52 | 11,366,916 | -3.51(-5.56%) |
Sep 02, 2020 | 60.52 | 63.24 | 60.40 | 63.03 | 11,150,341 | +3.09(+5.15%) |
Sep 01, 2020 | 60.03 | 60.14 | 59.30 | 59.94 | 8,178,324 | +0.28(+0.47%) |
Aug 31, 2020 | 60.47 | 60.64 | 59.48 | 59.66 | 6,662,920 | -1.42(-2.33%) |
Aug 28, 2020 | 60.10 | 61.11 | 60.02 | 61.08 | 5,375,376 | +1.01(+1.68%) |
Aug 27, 2020 | 62.26 | 62.26 | 59.36 | 60.08 | 9,206,170 | -1.68(-2.71%) |
Aug 26, 2020 | 62.03 | 62.24 | 61.49 | 61.75 | 6,158,997 | -0.28(-0.45%) |
Aug 25, 2020 | 62.09 | 62.61 | 61.43 | 62.03 | 5,324,689 | +0.30(+0.49%) |
Aug 24, 2020 | 61.36 | 61.79 | 60.70 | 61.73 | 8,637,417 | +1.42(+2.36%) |
Aug 21, 2020 | 61.11 | 61.29 | 59.97 | 60.31 | 11,513,382 | -1.47(-2.38%) |
Aug 20, 2020 | 62.67 | 62.78 | 61.29 | 61.78 | 8,576,332 | -2.01(-3.16%) |
Aug 19, 2020 | 64.47 | 64.63 | 63.62 | 63.79 | 5,140,682 | -0.33(-0.51%) |
Aug 18, 2020 | 65.05 | 65.05 | 63.78 | 64.12 | 6,388,035 | -0.49(-0.76%) |
Aug 17, 2020 | 65.74 | 65.86 | 64.45 | 64.62 | 7,128,875 | -0.66(-1.01%) |
Aug 14, 2020 | 65.05 | 67.47 | 64.19 | 65.27 | 24,264,284 | +2.46(+3.92%) |
Aug 13, 2020 | 64.06 | 64.29 | 62.37 | 62.81 | 11,045,380 | -1.38(-2.15%) |
Aug 12, 2020 | 62.73 | 64.36 | 62.45 | 64.19 | 6,393,680 | +1.97(+3.16%) |
Aug 11, 2020 | 63.05 | 63.82 | 62.00 | 62.22 | 7,882,203 | -0.75(-1.20%) |
Aug 10, 2020 | 61.44 | 63.01 | 61.41 | 62.98 | 7,651,959 | +1.61(+2.63%) |
Aug 07, 2020 | 61.48 | 62.75 | 60.60 | 61.36 | 7,380,426 | -0.04(-0.06%) |
Aug 06, 2020 | 61.65 | 61.94 | 60.43 | 61.40 | 7,658,924 | -1.22(-1.94%) |
Aug 05, 2020 | 62.62 | 62.98 | 62.18 | 62.62 | 4,738,498 | +0.02(+0.03%) |
Aug 04, 2020 | 62.74 | 62.94 | 61.95 | 62.60 | 5,376,138 | -0.15(-0.25%) |