Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.52 | 57.18 | 56.02 | 56.65 | 2,143,920 | -0.15(-0.27%) |
Oct 29, 2020 | 57.45 | 58.43 | 56.66 | 56.80 | 2,032,431 | -0.42(-0.73%) |
Oct 28, 2020 | 57.99 | 58.79 | 57.19 | 57.22 | 2,311,280 | -1.53(-2.60%) |
Oct 27, 2020 | 59.34 | 59.54 | 58.57 | 58.75 | 2,618,023 | -0.42(-0.71%) |
Oct 26, 2020 | 58.57 | 59.26 | 57.98 | 59.17 | 1,714,381 | +0.27(+0.46%) |
Oct 23, 2020 | 59.19 | 59.33 | 58.61 | 58.90 | 1,328,924 | +0.09(+0.15%) |
Oct 22, 2020 | 58.47 | 59.00 | 58.07 | 58.81 | 1,807,099 | +0.51(+0.87%) |
Oct 21, 2020 | 58.15 | 58.90 | 58.10 | 58.30 | 1,586,451 | +0.15(+0.26%) |
Oct 20, 2020 | 58.17 | 58.31 | 57.52 | 58.15 | 1,788,575 | +0.23(+0.40%) |
Oct 19, 2020 | 58.49 | 58.65 | 57.80 | 57.92 | 1,255,838 | -0.47(-0.81%) |
Oct 16, 2020 | 57.97 | 58.62 | 57.86 | 58.39 | 1,213,103 | +0.46(+0.79%) |
Oct 15, 2020 | 57.66 | 58.26 | 57.38 | 57.94 | 1,046,624 | -0.02(-0.03%) |
Oct 14, 2020 | 58.03 | 58.29 | 57.58 | 57.95 | 1,011,843 | +0.03(+0.05%) |
Oct 13, 2020 | 57.83 | 58.06 | 57.34 | 57.93 | 1,277,282 | -0.29(-0.49%) |
Oct 12, 2020 | 57.66 | 58.72 | 57.43 | 58.21 | 1,616,911 | +0.66(+1.15%) |
Oct 09, 2020 | 56.75 | 57.99 | 56.75 | 57.55 | 1,412,771 | +0.42(+0.74%) |
Oct 08, 2020 | 56.41 | 57.15 | 56.19 | 57.13 | 1,272,274 | +0.77(+1.36%) |
Oct 07, 2020 | 56.40 | 56.69 | 55.90 | 56.36 | 1,149,104 | +0.11(+0.19%) |
Oct 06, 2020 | 55.21 | 56.70 | 55.08 | 56.25 | 1,407,538 | +1.17(+2.13%) |
Oct 05, 2020 | 55.20 | 55.39 | 54.42 | 55.08 | 1,639,389 | -0.07(-0.13%) |
Oct 02, 2020 | 54.85 | 55.47 | 54.54 | 55.15 | 1,516,071 | -0.02(-0.03%) |
Oct 01, 2020 | 55.00 | 55.41 | 54.73 | 55.17 | 1,779,367 | +0.24(+0.44%) |
Sep 30, 2020 | 55.01 | 55.40 | 54.70 | 54.93 | 1,715,386 | +0.27(+0.49%) |
Sep 29, 2020 | 55.13 | 55.42 | 54.58 | 54.66 | 1,147,521 | -0.26(-0.47%) |
Sep 28, 2020 | 55.01 | 55.67 | 54.72 | 54.92 | 1,170,528 | +0.05(+0.10%) |
Sep 25, 2020 | 53.14 | 54.90 | 52.98 | 54.87 | 1,991,318 | +1.57(+2.95%) |
Sep 24, 2020 | 53.28 | 53.79 | 52.44 | 53.29 | 1,895,581 | +0.01(+0.02%) |
Sep 23, 2020 | 54.33 | 54.58 | 53.13 | 53.28 | 1,560,345 | -1.00(-1.85%) |
Sep 22, 2020 | 53.60 | 54.37 | 53.56 | 54.29 | 1,984,620 | +0.63(+1.17%) |
Sep 21, 2020 | 53.55 | 54.57 | 52.86 | 53.66 | 2,230,318 | -0.99(-1.82%) |
Sep 18, 2020 | 54.72 | 54.97 | 54.30 | 54.65 | 3,936,464 | -0.21(-0.39%) |
Sep 17, 2020 | 55.11 | 55.14 | 54.44 | 54.87 | 2,038,534 | -0.54(-0.97%) |
Sep 16, 2020 | 54.73 | 55.85 | 54.71 | 55.40 | 1,690,890 | +0.74(+1.36%) |
Sep 15, 2020 | 55.20 | 55.65 | 54.33 | 54.66 | 1,884,330 | -0.28(-0.50%) |
Sep 14, 2020 | 54.79 | 55.21 | 54.47 | 54.94 | 1,777,030 | +0.46(+0.84%) |
Sep 11, 2020 | 54.55 | 54.82 | 54.06 | 54.48 | 1,577,447 | +0.10(+0.18%) |
Sep 10, 2020 | 55.05 | 55.33 | 54.33 | 54.38 | 2,087,455 | -0.80(-1.44%) |
Sep 09, 2020 | 54.44 | 56.02 | 54.33 | 55.18 | 2,966,107 | +1.06(+1.97%) |
Sep 08, 2020 | 55.14 | 55.31 | 54.11 | 54.12 | 2,782,105 | -1.04(-1.88%) |
Sep 04, 2020 | 55.38 | 55.81 | 54.64 | 55.15 | 1,979,132 | -0.22(-0.40%) |
Sep 03, 2020 | 55.46 | 56.18 | 54.86 | 55.38 | 2,326,254 | +0.13(+0.24%) |
Sep 02, 2020 | 53.94 | 55.39 | 53.61 | 55.24 | 3,462,837 | +1.38(+2.56%) |
Sep 01, 2020 | 54.04 | 54.11 | 53.19 | 53.87 | 2,564,560 | -0.24(-0.45%) |
Aug 31, 2020 | 53.68 | 54.32 | 53.67 | 54.11 | 3,788,966 | +0.39(+0.73%) |
Aug 28, 2020 | 53.53 | 53.97 | 53.11 | 53.71 | 3,625,558 | +0.30(+0.55%) |
Aug 27, 2020 | 53.43 | 53.75 | 53.02 | 53.42 | 2,627,699 | +0.29(+0.54%) |
Aug 26, 2020 | 53.58 | 53.58 | 52.72 | 53.13 | 1,979,513 | -0.72(-1.35%) |
Aug 25, 2020 | 54.56 | 54.56 | 53.84 | 53.86 | 1,114,862 | -0.56(-1.04%) |
Aug 24, 2020 | 54.05 | 54.43 | 53.62 | 54.42 | 1,523,162 | +0.40(+0.75%) |
Aug 21, 2020 | 54.04 | 54.25 | 53.55 | 54.02 | 2,161,584 | +0.03(+0.05%) |
Aug 20, 2020 | 54.08 | 54.30 | 53.69 | 53.99 | 1,261,350 | -0.29(-0.53%) |
Aug 19, 2020 | 54.66 | 54.71 | 54.06 | 54.28 | 930,189 | -0.21(-0.39%) |
Aug 18, 2020 | 54.56 | 54.90 | 54.17 | 54.49 | 1,183,241 | -0.07(-0.13%) |
Aug 17, 2020 | 54.51 | 55.03 | 54.26 | 54.56 | 1,974,999 | +0.11(+0.20%) |
Aug 14, 2020 | 54.39 | 54.83 | 53.91 | 54.46 | 1,227,189 | -0.07(-0.13%) |
Aug 13, 2020 | 54.55 | 54.85 | 54.10 | 54.53 | 1,599,310 | -0.39(-0.72%) |
Aug 12, 2020 | 54.80 | 55.45 | 54.67 | 54.92 | 2,274,554 | +0.35(+0.64%) |
Aug 11, 2020 | 56.34 | 56.42 | 54.48 | 54.57 | 1,621,355 | -1.82(-3.22%) |
Aug 10, 2020 | 56.47 | 56.69 | 55.96 | 56.39 | 1,268,889 | +0.14(+0.25%) |
Aug 07, 2020 | 54.97 | 56.76 | 54.97 | 56.25 | 2,164,267 | +1.01(+1.83%) |
Aug 06, 2020 | 55.31 | 55.86 | 55.05 | 55.23 | 1,896,292 | -0.17(-0.31%) |
Aug 05, 2020 | 56.30 | 56.42 | 55.35 | 55.41 | 1,705,980 | -0.66(-1.17%) |
Aug 04, 2020 | 55.81 | 56.38 | 55.59 | 56.06 | 1,929,028 | +0.11(+0.19%) |