Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.55 | 55.33 | 53.43 | 55.22 | 10,414,313 | +2.20(+4.14%) |
Oct 29, 2020 | 51.74 | 54.01 | 51.37 | 53.02 | 7,996,394 | +1.48(+2.88%) |
Oct 28, 2020 | 53.20 | 53.20 | 51.22 | 51.53 | 11,227,465 | -2.64(-4.87%) |
Oct 27, 2020 | 53.22 | 54.30 | 52.96 | 54.17 | 5,073,213 | +1.17(+2.20%) |
Oct 26, 2020 | 52.69 | 53.63 | 52.55 | 53.00 | 4,305,439 | -0.13(-0.25%) |
Oct 23, 2020 | 53.05 | 53.59 | 52.74 | 53.13 | 3,691,084 | -0.06(-0.12%) |
Oct 22, 2020 | 53.44 | 53.55 | 52.58 | 53.20 | 5,809,737 | -0.83(-1.53%) |
Oct 21, 2020 | 54.19 | 54.81 | 53.83 | 54.02 | 5,732,322 | +0.25(+0.47%) |
Oct 20, 2020 | 54.38 | 54.57 | 53.50 | 53.77 | 5,299,088 | -0.46(-0.84%) |
Oct 19, 2020 | 55.49 | 55.66 | 54.10 | 54.22 | 3,571,627 | -0.84(-1.53%) |
Oct 16, 2020 | 55.49 | 55.66 | 54.93 | 55.07 | 4,078,026 | -0.29(-0.52%) |
Oct 15, 2020 | 55.52 | 55.92 | 54.90 | 55.36 | 4,656,733 | -0.88(-1.56%) |
Oct 14, 2020 | 55.71 | 56.53 | 55.27 | 56.24 | 4,954,470 | +1.09(+1.98%) |
Oct 13, 2020 | 54.93 | 55.23 | 54.15 | 55.15 | 4,609,974 | -0.15(-0.27%) |
Oct 12, 2020 | 55.10 | 55.77 | 54.92 | 55.30 | 4,409,981 | +0.10(+0.18%) |
Oct 09, 2020 | 55.11 | 55.29 | 54.35 | 55.20 | 5,547,950 | +0.97(+1.78%) |
Oct 08, 2020 | 54.01 | 54.62 | 53.78 | 54.23 | 4,454,359 | +0.48(+0.90%) |
Oct 07, 2020 | 53.92 | 54.29 | 53.50 | 53.75 | 4,689,705 | +0.31(+0.58%) |
Oct 06, 2020 | 55.62 | 56.00 | 53.40 | 53.44 | 7,932,630 | -2.03(-3.66%) |
Oct 05, 2020 | 54.74 | 56.19 | 54.72 | 55.47 | 5,095,155 | +0.74(+1.35%) |
Oct 02, 2020 | 55.04 | 55.71 | 54.61 | 54.73 | 5,287,447 | -0.47(-0.86%) |
Oct 01, 2020 | 56.24 | 56.32 | 55.06 | 55.21 | 7,400,450 | -0.54(-0.98%) |
Sep 30, 2020 | 54.91 | 56.15 | 54.35 | 55.75 | 8,208,639 | +0.60(+1.08%) |
Sep 29, 2020 | 54.92 | 55.75 | 54.82 | 55.16 | 4,703,395 | +0.56(+1.03%) |
Sep 28, 2020 | 54.48 | 55.21 | 53.87 | 54.59 | 6,146,117 | +0.62(+1.16%) |
Sep 25, 2020 | 53.35 | 54.18 | 53.19 | 53.97 | 4,363,111 | -0.02(-0.03%) |
Sep 24, 2020 | 52.48 | 54.64 | 52.09 | 53.99 | 7,133,694 | +1.01(+1.91%) |
Sep 23, 2020 | 55.35 | 55.44 | 52.55 | 52.98 | 10,510,169 | -2.78(-4.98%) |
Sep 22, 2020 | 56.04 | 56.53 | 54.94 | 55.75 | 7,017,110 | -0.19(-0.35%) |
Sep 21, 2020 | 55.71 | 56.49 | 55.11 | 55.95 | 11,009,004 | -0.91(-1.61%) |
Sep 18, 2020 | 58.18 | 58.69 | 56.71 | 56.86 | 14,268,254 | -1.41(-2.43%) |
Sep 17, 2020 | 58.12 | 58.51 | 57.45 | 58.27 | 7,575,196 | -0.85(-1.44%) |
Sep 16, 2020 | 59.61 | 60.14 | 59.07 | 59.13 | 6,289,519 | -0.23(-0.38%) |
Sep 15, 2020 | 59.75 | 60.25 | 58.92 | 59.36 | 4,895,575 | +0.15(+0.25%) |
Sep 14, 2020 | 58.56 | 59.38 | 58.47 | 59.21 | 5,699,307 | +1.02(+1.75%) |
Sep 11, 2020 | 58.98 | 59.43 | 57.83 | 58.19 | 4,626,231 | -0.24(-0.41%) |
Sep 10, 2020 | 60.34 | 60.50 | 58.32 | 58.42 | 5,505,623 | -1.48(-2.46%) |
Sep 09, 2020 | 58.14 | 60.12 | 58.13 | 59.90 | 6,281,309 | +2.33(+4.04%) |
Sep 08, 2020 | 56.35 | 58.58 | 55.52 | 57.57 | 7,028,387 | +0.37(+0.64%) |
Sep 04, 2020 | 57.48 | 57.62 | 55.45 | 57.20 | 7,961,890 | -0.68(-1.18%) |
Sep 03, 2020 | 58.53 | 58.69 | 56.69 | 57.89 | 8,163,470 | -1.17(-1.99%) |
Sep 02, 2020 | 57.77 | 59.13 | 56.70 | 59.06 | 8,435,440 | +0.39(+0.67%) |
Sep 01, 2020 | 59.95 | 60.00 | 57.65 | 58.67 | 7,020,380 | -0.23(-0.39%) |
Aug 31, 2020 | 58.63 | 59.72 | 58.37 | 58.89 | 6,899,439 | +0.50(+0.85%) |
Aug 28, 2020 | 57.58 | 58.73 | 57.14 | 58.39 | 5,109,757 | +1.71(+3.01%) |
Aug 27, 2020 | 58.46 | 58.46 | 55.77 | 56.69 | 5,549,700 | -0.80(-1.39%) |
Aug 26, 2020 | 56.16 | 57.57 | 56.00 | 57.48 | 4,730,771 | +0.71(+1.25%) |
Aug 25, 2020 | 56.92 | 56.98 | 55.37 | 56.77 | 4,774,891 | -0.30(-0.52%) |
Aug 24, 2020 | 58.17 | 58.22 | 56.70 | 57.07 | 5,194,070 | -0.32(-0.56%) |
Aug 21, 2020 | 58.42 | 58.42 | 57.09 | 57.40 | 6,203,497 | -1.45(-2.47%) |
Aug 20, 2020 | 57.76 | 59.11 | 57.54 | 58.85 | 5,281,181 | +1.09(+1.89%) |
Aug 19, 2020 | 58.81 | 59.74 | 57.24 | 57.76 | 6,960,620 | -1.51(-2.54%) |
Aug 18, 2020 | 61.10 | 61.11 | 58.44 | 59.26 | 6,065,136 | -0.57(-0.95%) |
Aug 17, 2020 | 57.88 | 59.85 | 57.39 | 59.83 | 9,643,496 | +3.94(+7.05%) |
Aug 14, 2020 | 56.21 | 56.49 | 55.46 | 55.89 | 4,420,200 | -0.23(-0.41%) |
Aug 13, 2020 | 56.05 | 56.64 | 55.44 | 56.12 | 6,430,673 | +0.98(+1.78%) |
Aug 12, 2020 | 56.43 | 56.57 | 54.88 | 55.14 | 9,449,107 | +0.11(+0.19%) |
Aug 11, 2020 | 56.54 | 56.84 | 54.84 | 55.03 | 13,029,956 | -4.39(-7.39%) |
Aug 10, 2020 | 60.62 | 61.62 | 59.09 | 59.43 | 6,405,475 | -0.89(-1.48%) |
Aug 07, 2020 | 60.42 | 60.83 | 59.84 | 60.32 | 6,932,010 | -1.05(-1.71%) |
Aug 06, 2020 | 62.32 | 62.45 | 60.71 | 61.37 | 7,748,185 | -0.23(-0.37%) |
Aug 05, 2020 | 62.81 | 63.22 | 61.08 | 61.60 | 8,775,648 | +0.10(+0.17%) |
Aug 04, 2020 | 59.85 | 61.67 | 58.91 | 61.49 | 8,708,992 | +1.84(+3.08%) |