Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.40 | 54.51 | 53.60 | 54.49 | 2,297,181 | -0.16(-0.29%) |
Oct 29, 2020 | 53.82 | 55.31 | 53.43 | 54.64 | 2,868,312 | +0.80(+1.49%) |
Oct 28, 2020 | 54.65 | 54.93 | 53.67 | 53.84 | 2,397,665 | -1.71(-3.08%) |
Oct 27, 2020 | 56.18 | 56.68 | 55.29 | 55.55 | 2,607,126 | -0.68(-1.20%) |
Oct 26, 2020 | 57.00 | 57.14 | 55.33 | 56.23 | 2,294,921 | -1.59(-2.76%) |
Oct 23, 2020 | 57.65 | 57.83 | 56.92 | 57.82 | 3,171,982 | +0.60(+1.05%) |
Oct 22, 2020 | 55.59 | 57.63 | 55.40 | 57.22 | 3,411,888 | +1.72(+3.11%) |
Oct 21, 2020 | 55.46 | 57.50 | 54.91 | 55.50 | 4,490,414 | +0.16(+0.30%) |
Oct 20, 2020 | 55.34 | 56.10 | 54.81 | 55.33 | 2,857,064 | +0.72(+1.33%) |
Oct 19, 2020 | 55.59 | 55.93 | 54.35 | 54.61 | 3,234,455 | -0.99(-1.79%) |
Oct 16, 2020 | 55.53 | 56.00 | 55.44 | 55.61 | 6,156,330 | +0.39(+0.70%) |
Oct 15, 2020 | 54.18 | 55.25 | 53.90 | 55.22 | 2,821,121 | +0.42(+0.78%) |
Oct 14, 2020 | 54.93 | 55.36 | 54.44 | 54.79 | 2,201,303 | +0.24(+0.44%) |
Oct 13, 2020 | 55.13 | 55.26 | 54.41 | 54.55 | 3,178,479 | -0.86(-1.55%) |
Oct 12, 2020 | 55.14 | 56.06 | 54.92 | 55.41 | 4,058,122 | +0.61(+1.12%) |
Oct 09, 2020 | 55.30 | 55.65 | 54.62 | 54.80 | 2,505,319 | -0.00(-0.01%) |
Oct 08, 2020 | 54.82 | 55.31 | 54.64 | 54.80 | 1,457,090 | +0.23(+0.42%) |
Oct 07, 2020 | 53.71 | 54.83 | 53.71 | 54.58 | 1,779,043 | +1.40(+2.62%) |
Oct 06, 2020 | 53.74 | 54.45 | 53.13 | 53.18 | 2,434,844 | -0.67(-1.25%) |
Oct 05, 2020 | 53.24 | 54.38 | 53.24 | 53.85 | 3,052,977 | +1.05(+1.98%) |
Oct 02, 2020 | 51.97 | 53.46 | 51.66 | 52.80 | 2,504,491 | -0.21(-0.39%) |
Oct 01, 2020 | 53.08 | 53.11 | 52.60 | 53.01 | 2,132,269 | +0.73(+1.40%) |
Sep 30, 2020 | 52.65 | 53.01 | 51.95 | 52.28 | 3,828,485 | -0.17(-0.33%) |
Sep 29, 2020 | 52.49 | 52.77 | 51.96 | 52.45 | 3,128,118 | +0.22(+0.42%) |
Sep 28, 2020 | 51.92 | 52.60 | 51.67 | 52.23 | 2,496,074 | +1.22(+2.39%) |
Sep 25, 2020 | 50.04 | 51.25 | 49.82 | 51.02 | 2,322,447 | +0.71(+1.41%) |
Sep 24, 2020 | 49.59 | 50.99 | 49.45 | 50.31 | 2,772,022 | +0.43(+0.87%) |
Sep 23, 2020 | 50.46 | 50.82 | 49.64 | 49.87 | 3,154,184 | -0.64(-1.27%) |
Sep 22, 2020 | 50.12 | 50.63 | 49.10 | 50.52 | 3,375,059 | +0.55(+1.09%) |
Sep 21, 2020 | 51.77 | 51.99 | 49.69 | 49.97 | 3,280,125 | -2.60(-4.94%) |
Sep 18, 2020 | 52.99 | 53.48 | 52.26 | 52.57 | 4,289,507 | -0.49(-0.92%) |
Sep 17, 2020 | 52.20 | 53.33 | 52.07 | 53.06 | 4,133,093 | +0.39(+0.73%) |
Sep 16, 2020 | 53.11 | 53.24 | 52.57 | 52.67 | 2,804,810 | +0.36(+0.69%) |
Sep 15, 2020 | 51.89 | 52.78 | 51.81 | 52.31 | 1,866,872 | +0.75(+1.45%) |
Sep 14, 2020 | 50.89 | 51.68 | 50.82 | 51.56 | 2,595,659 | +1.32(+2.63%) |
Sep 11, 2020 | 50.76 | 51.12 | 50.03 | 50.24 | 3,548,510 | -0.12(-0.23%) |
Sep 10, 2020 | 51.78 | 52.01 | 50.12 | 50.35 | 2,836,253 | -1.08(-2.11%) |
Sep 09, 2020 | 51.30 | 51.92 | 50.99 | 51.44 | 5,437,544 | +0.83(+1.64%) |
Sep 08, 2020 | 51.38 | 51.82 | 50.55 | 50.61 | 3,523,777 | -1.63(-3.13%) |
Sep 04, 2020 | 52.73 | 52.81 | 51.31 | 52.24 | 2,704,823 | -0.01(-0.02%) |
Sep 03, 2020 | 54.27 | 54.27 | 51.86 | 52.25 | 2,614,100 | -2.16(-3.97%) |
Sep 02, 2020 | 53.70 | 54.55 | 53.36 | 54.41 | 2,829,657 | +1.05(+1.96%) |
Sep 01, 2020 | 52.99 | 53.48 | 52.70 | 53.37 | 2,603,769 | +0.48(+0.90%) |
Aug 31, 2020 | 52.81 | 53.13 | 52.67 | 52.89 | 2,291,703 | +0.01(+0.02%) |
Aug 28, 2020 | 52.11 | 52.96 | 51.89 | 52.88 | 2,234,401 | +0.81(+1.55%) |
Aug 27, 2020 | 53.01 | 53.01 | 51.97 | 52.07 | 1,688,406 | -0.46(-0.87%) |
Aug 26, 2020 | 52.49 | 52.78 | 52.27 | 52.53 | 1,946,349 | +0.07(+0.13%) |
Aug 25, 2020 | 52.57 | 53.08 | 52.27 | 52.46 | 2,228,588 | +0.08(+0.15%) |
Aug 24, 2020 | 50.57 | 52.63 | 50.19 | 52.38 | 1,718,201 | +0.25(+0.47%) |
Aug 21, 2020 | 51.69 | 52.31 | 51.59 | 52.14 | 1,999,605 | +0.45(+0.88%) |
Aug 20, 2020 | 52.16 | 52.26 | 51.58 | 51.69 | 1,844,023 | -0.89(-1.69%) |
Aug 19, 2020 | 52.75 | 52.97 | 52.47 | 52.57 | 1,213,705 | -0.00(-0.01%) |
Aug 18, 2020 | 52.82 | 52.92 | 52.51 | 52.58 | 1,727,613 | -0.36(-0.67%) |
Aug 17, 2020 | 53.08 | 53.37 | 52.89 | 52.93 | 1,741,550 | +0.05(+0.10%) |
Aug 14, 2020 | 53.02 | 53.13 | 52.72 | 52.88 | 1,654,781 | -0.38(-0.71%) |
Aug 13, 2020 | 52.67 | 53.66 | 52.41 | 53.26 | 2,148,548 | +0.38(+0.71%) |
Aug 12, 2020 | 52.63 | 53.17 | 52.24 | 52.89 | 2,814,189 | +0.47(+0.90%) |
Aug 11, 2020 | 52.37 | 52.99 | 52.29 | 52.41 | 3,454,469 | +0.33(+0.64%) |
Aug 10, 2020 | 51.87 | 52.48 | 51.84 | 52.08 | 4,708,165 | +0.08(+0.15%) |
Aug 07, 2020 | 52.01 | 52.23 | 51.61 | 52.00 | 2,261,389 | -0.19(-0.36%) |
Aug 06, 2020 | 52.11 | 52.42 | 51.96 | 52.19 | 1,609,157 | -0.14(-0.28%) |
Aug 05, 2020 | 52.37 | 52.75 | 52.07 | 52.34 | 1,679,820 | +0.11(+0.21%) |
Aug 04, 2020 | 51.60 | 52.28 | 51.54 | 52.23 | 2,285,771 | +0.50(+0.96%) |