Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.12 | 56.47 | 55.37 | 55.91 | 19,428,354 | -0.53(-0.94%) |
Oct 29, 2020 | 56.08 | 57.13 | 55.35 | 56.44 | 16,651,131 | +0.15(+0.27%) |
Oct 28, 2020 | 57.16 | 57.90 | 56.17 | 56.29 | 18,982,220 | -1.69(-2.91%) |
Oct 27, 2020 | 58.12 | 58.56 | 57.69 | 57.97 | 10,935,252 | -0.04(-0.08%) |
Oct 26, 2020 | 57.59 | 58.12 | 57.21 | 58.02 | 11,582,743 | -0.02(-0.03%) |
Oct 23, 2020 | 58.16 | 58.26 | 57.71 | 58.03 | 8,080,643 | +0.16(+0.28%) |
Oct 22, 2020 | 57.15 | 57.97 | 56.99 | 57.87 | 8,486,278 | +0.81(+1.41%) |
Oct 21, 2020 | 57.09 | 57.44 | 56.90 | 57.07 | 7,921,174 | -0.15(-0.27%) |
Oct 20, 2020 | 57.11 | 57.53 | 56.90 | 57.22 | 13,935,120 | +0.34(+0.60%) |
Oct 19, 2020 | 57.33 | 57.64 | 56.72 | 56.88 | 14,841,237 | -0.48(-0.84%) |
Oct 16, 2020 | 56.82 | 57.58 | 56.76 | 57.36 | 8,971,104 | +0.61(+1.07%) |
Oct 15, 2020 | 56.25 | 57.07 | 56.11 | 56.75 | 10,668,577 | -0.04(-0.06%) |
Oct 14, 2020 | 56.93 | 57.17 | 56.49 | 56.79 | 12,461,933 | -0.07(-0.13%) |
Oct 13, 2020 | 56.86 | 57.01 | 56.23 | 56.86 | 11,274,657 | -0.39(-0.69%) |
Oct 12, 2020 | 56.93 | 57.64 | 56.79 | 57.25 | 8,351,335 | +0.36(+0.63%) |
Oct 09, 2020 | 57.22 | 57.25 | 56.51 | 56.90 | 9,534,434 | -0.01(-0.02%) |
Oct 08, 2020 | 56.12 | 56.99 | 56.09 | 56.90 | 15,193,731 | +1.02(+1.83%) |
Oct 07, 2020 | 55.83 | 56.12 | 55.47 | 55.88 | 13,613,825 | +0.34(+0.61%) |
Oct 06, 2020 | 55.11 | 56.17 | 54.87 | 55.54 | 18,285,114 | +0.47(+0.85%) |
Oct 05, 2020 | 54.54 | 55.23 | 54.17 | 55.08 | 12,315,438 | +0.68(+1.25%) |
Oct 02, 2020 | 53.33 | 54.67 | 53.21 | 54.40 | 18,905,972 | +0.64(+1.18%) |
Oct 01, 2020 | 53.36 | 53.89 | 53.25 | 53.76 | 14,583,581 | +0.54(+1.01%) |
Sep 30, 2020 | 53.08 | 53.48 | 52.77 | 53.22 | 13,504,823 | +0.48(+0.90%) |
Sep 29, 2020 | 52.93 | 53.28 | 52.50 | 52.75 | 10,284,635 | -0.02(-0.03%) |
Sep 28, 2020 | 52.86 | 53.29 | 52.67 | 52.76 | 11,357,714 | +0.13(+0.26%) |
Sep 25, 2020 | 51.55 | 52.68 | 51.37 | 52.63 | 12,594,200 | +0.85(+1.64%) |
Sep 24, 2020 | 51.15 | 52.15 | 50.84 | 51.78 | 17,476,784 | +0.57(+1.12%) |
Sep 23, 2020 | 52.06 | 52.15 | 51.16 | 51.20 | 12,036,976 | -0.80(-1.53%) |
Sep 22, 2020 | 51.71 | 52.35 | 51.67 | 52.00 | 11,853,288 | +0.32(+0.62%) |
Sep 21, 2020 | 51.63 | 51.92 | 51.00 | 51.68 | 16,943,082 | -0.32(-0.62%) |
Sep 18, 2020 | 52.93 | 52.96 | 51.89 | 52.00 | 17,987,794 | -0.93(-1.76%) |
Sep 17, 2020 | 53.03 | 53.23 | 52.52 | 52.94 | 12,814,754 | -0.44(-0.82%) |
Sep 16, 2020 | 53.26 | 53.74 | 53.03 | 53.37 | 12,987,669 | -0.07(-0.13%) |
Sep 15, 2020 | 53.63 | 54.23 | 53.16 | 53.44 | 13,132,944 | +0.36(+0.67%) |
Sep 14, 2020 | 52.63 | 53.36 | 52.57 | 53.09 | 11,773,504 | +0.72(+1.37%) |
Sep 11, 2020 | 52.36 | 52.54 | 51.96 | 52.37 | 14,253,667 | +0.12(+0.24%) |
Sep 10, 2020 | 52.95 | 53.02 | 52.18 | 52.24 | 20,412,932 | -0.92(-1.72%) |
Sep 09, 2020 | 52.86 | 53.84 | 52.80 | 53.16 | 17,368,934 | +0.69(+1.32%) |
Sep 08, 2020 | 52.81 | 52.87 | 51.96 | 52.47 | 16,311,874 | -0.29(-0.56%) |
Sep 04, 2020 | 53.17 | 53.47 | 52.07 | 52.76 | 20,138,830 | -0.30(-0.57%) |
Sep 03, 2020 | 53.68 | 54.24 | 52.56 | 53.06 | 21,871,304 | -0.60(-1.13%) |
Sep 02, 2020 | 52.16 | 53.91 | 51.95 | 53.67 | 20,986,282 | +1.62(+3.11%) |
Sep 01, 2020 | 52.48 | 52.52 | 51.84 | 52.05 | 14,978,622 | -0.60(-1.15%) |
Aug 31, 2020 | 52.41 | 52.97 | 52.40 | 52.65 | 11,239,398 | +0.16(+0.30%) |
Aug 28, 2020 | 52.45 | 52.54 | 51.95 | 52.49 | 9,562,799 | +0.15(+0.29%) |
Aug 27, 2020 | 52.32 | 52.71 | 52.02 | 52.34 | 21,891,352 | +0.17(+0.32%) |
Aug 26, 2020 | 52.57 | 52.61 | 51.98 | 52.17 | 13,126,708 | -0.59(-1.11%) |
Aug 25, 2020 | 53.36 | 53.37 | 52.58 | 52.76 | 13,263,570 | -0.51(-0.95%) |
Aug 24, 2020 | 52.95 | 53.28 | 52.47 | 53.27 | 8,429,935 | +0.46(+0.88%) |
Aug 21, 2020 | 52.76 | 52.90 | 52.27 | 52.80 | 10,652,890 | +0.09(+0.17%) |
Aug 20, 2020 | 52.97 | 53.24 | 52.57 | 52.71 | 14,590,898 | -0.47(-0.89%) |
Aug 19, 2020 | 53.48 | 53.51 | 53.08 | 53.19 | 10,151,964 | -0.16(-0.30%) |
Aug 18, 2020 | 53.55 | 53.76 | 53.07 | 53.35 | 13,669,836 | -0.24(-0.45%) |
Aug 17, 2020 | 53.70 | 54.05 | 53.38 | 53.59 | 10,702,018 | -0.07(-0.13%) |
Aug 14, 2020 | 54.01 | 54.08 | 53.51 | 53.66 | 9,754,553 | -0.47(-0.87%) |
Aug 13, 2020 | 53.99 | 54.23 | 53.71 | 54.13 | 17,795,376 | -0.09(-0.16%) |
Aug 12, 2020 | 53.60 | 54.58 | 53.59 | 54.22 | 19,451,374 | +0.77(+1.45%) |
Aug 11, 2020 | 54.69 | 54.79 | 53.30 | 53.44 | 28,693,282 | -1.18(-2.16%) |
Aug 10, 2020 | 54.82 | 55.05 | 54.45 | 54.62 | 11,933,159 | -0.02(-0.03%) |
Aug 07, 2020 | 53.46 | 54.85 | 53.45 | 54.64 | 17,410,058 | +0.97(+1.80%) |
Aug 06, 2020 | 53.31 | 53.76 | 53.03 | 53.67 | 15,515,806 | +0.31(+0.58%) |
Aug 05, 2020 | 54.17 | 54.21 | 53.15 | 53.36 | 13,311,627 | -0.69(-1.28%) |
Aug 04, 2020 | 53.43 | 54.30 | 53.30 | 54.06 | 23,442,290 | +0.59(+1.10%) |