Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.90 | 51.08 | 49.39 | 50.77 | 9,147,420 | +0.55(+1.10%) |
Oct 29, 2020 | 49.04 | 50.67 | 48.92 | 50.22 | 7,017,519 | +0.57(+1.15%) |
Oct 28, 2020 | 51.92 | 52.14 | 49.40 | 49.64 | 16,084,161 | -3.97(-7.40%) |
Oct 27, 2020 | 52.56 | 53.70 | 52.37 | 53.61 | 10,101,600 | +0.90(+1.70%) |
Oct 26, 2020 | 53.36 | 54.24 | 52.62 | 52.72 | 8,018,843 | -1.14(-2.11%) |
Oct 23, 2020 | 54.49 | 54.49 | 53.27 | 53.85 | 6,707,130 | -0.65(-1.19%) |
Oct 22, 2020 | 54.60 | 54.82 | 53.57 | 54.50 | 7,867,237 | -1.01(-1.82%) |
Oct 21, 2020 | 55.18 | 56.27 | 55.10 | 55.51 | 5,712,048 | +0.80(+1.46%) |
Oct 20, 2020 | 54.14 | 55.10 | 53.74 | 54.71 | 8,730,290 | +0.57(+1.06%) |
Oct 19, 2020 | 55.91 | 55.91 | 54.08 | 54.14 | 7,242,217 | -0.89(-1.61%) |
Oct 16, 2020 | 55.90 | 56.17 | 54.97 | 55.03 | 4,702,097 | -0.79(-1.42%) |
Oct 15, 2020 | 55.36 | 56.43 | 55.30 | 55.82 | 5,566,161 | -0.91(-1.60%) |
Oct 14, 2020 | 56.52 | 57.33 | 56.07 | 56.72 | 9,751,987 | +1.16(+2.10%) |
Oct 13, 2020 | 55.35 | 56.00 | 54.46 | 55.56 | 7,236,716 | -0.95(-1.69%) |
Oct 12, 2020 | 56.42 | 57.10 | 55.90 | 56.51 | 4,610,587 | -0.26(-0.45%) |
Oct 09, 2020 | 55.20 | 56.86 | 55.17 | 56.77 | 11,310,605 | +2.87(+5.33%) |
Oct 08, 2020 | 53.35 | 54.06 | 53.01 | 53.90 | 5,601,224 | +1.16(+2.21%) |
Oct 07, 2020 | 52.93 | 53.43 | 52.36 | 52.74 | 4,375,400 | +0.58(+1.12%) |
Oct 06, 2020 | 54.61 | 54.86 | 52.03 | 52.15 | 9,516,316 | -1.83(-3.39%) |
Oct 05, 2020 | 53.32 | 54.39 | 53.21 | 53.99 | 7,798,188 | +1.20(+2.28%) |
Oct 02, 2020 | 52.97 | 53.75 | 52.46 | 52.78 | 7,122,684 | -0.94(-1.76%) |
Oct 01, 2020 | 53.63 | 54.34 | 53.06 | 53.73 | 7,294,614 | +0.91(+1.72%) |
Sep 30, 2020 | 53.03 | 53.50 | 52.30 | 52.82 | 7,138,990 | -0.72(-1.34%) |
Sep 29, 2020 | 52.89 | 53.78 | 52.76 | 53.54 | 6,970,350 | +0.81(+1.54%) |
Sep 28, 2020 | 52.78 | 53.13 | 51.91 | 52.73 | 7,617,899 | +0.98(+1.90%) |
Sep 25, 2020 | 51.46 | 52.28 | 50.76 | 51.74 | 6,828,285 | -0.62(-1.18%) |
Sep 24, 2020 | 49.92 | 52.73 | 49.54 | 52.36 | 14,020,115 | +1.68(+3.31%) |
Sep 23, 2020 | 53.50 | 53.73 | 50.17 | 50.68 | 18,543,538 | -4.23(-7.70%) |
Sep 22, 2020 | 54.74 | 55.32 | 53.98 | 54.91 | 7,431,498 | +0.10(+0.17%) |
Sep 21, 2020 | 55.65 | 56.54 | 54.27 | 54.82 | 15,614,444 | -3.02(-5.21%) |
Sep 18, 2020 | 58.60 | 59.25 | 57.65 | 57.83 | 8,069,077 | -0.34(-0.59%) |
Sep 17, 2020 | 57.31 | 58.56 | 56.82 | 58.17 | 8,032,244 | -0.79(-1.34%) |
Sep 16, 2020 | 59.77 | 59.82 | 58.56 | 58.97 | 9,739,328 | +0.40(+0.68%) |
Sep 15, 2020 | 59.81 | 59.84 | 58.22 | 58.57 | 10,060,873 | +0.04(+0.07%) |
Sep 14, 2020 | 56.58 | 58.58 | 56.58 | 58.53 | 11,576,764 | +3.03(+5.47%) |
Sep 11, 2020 | 56.79 | 57.46 | 55.25 | 55.49 | 7,284,189 | -0.72(-1.27%) |
Sep 10, 2020 | 57.77 | 58.15 | 55.91 | 56.21 | 9,593,165 | -0.93(-1.62%) |
Sep 09, 2020 | 55.29 | 57.32 | 55.29 | 57.13 | 9,663,213 | +2.50(+4.58%) |
Sep 08, 2020 | 53.74 | 55.98 | 53.10 | 54.63 | 9,554,996 | -1.03(-1.85%) |
Sep 04, 2020 | 55.70 | 55.94 | 53.32 | 55.66 | 12,211,094 | -0.37(-0.66%) |
Sep 03, 2020 | 55.88 | 56.62 | 54.23 | 56.04 | 11,188,952 | -0.31(-0.56%) |
Sep 02, 2020 | 56.12 | 56.46 | 54.69 | 56.35 | 9,169,194 | -0.26(-0.46%) |
Sep 01, 2020 | 58.68 | 58.69 | 55.96 | 56.61 | 9,632,568 | -0.82(-1.43%) |
Aug 31, 2020 | 57.25 | 58.14 | 56.88 | 57.43 | 7,793,845 | +0.38(+0.67%) |
Aug 28, 2020 | 56.09 | 57.25 | 55.61 | 57.05 | 10,543,744 | +2.40(+4.38%) |
Aug 27, 2020 | 57.01 | 57.11 | 53.73 | 54.65 | 9,989,763 | -1.24(-2.22%) |
Aug 26, 2020 | 53.58 | 56.08 | 53.58 | 55.89 | 9,507,257 | +1.51(+2.77%) |
Aug 25, 2020 | 54.18 | 54.37 | 52.58 | 54.39 | 7,868,251 | -0.06(-0.11%) |
Aug 24, 2020 | 55.65 | 55.80 | 54.27 | 54.44 | 8,393,124 | -0.13(-0.24%) |
Aug 21, 2020 | 54.93 | 55.24 | 54.00 | 54.58 | 9,777,406 | -1.71(-3.03%) |
Aug 20, 2020 | 55.14 | 56.50 | 54.78 | 56.29 | 7,536,853 | +1.06(+1.92%) |
Aug 19, 2020 | 57.38 | 57.54 | 54.83 | 55.23 | 11,392,187 | -2.70(-4.66%) |
Aug 18, 2020 | 60.01 | 60.03 | 57.09 | 57.93 | 7,614,874 | -0.80(-1.36%) |
Aug 17, 2020 | 57.41 | 58.78 | 57.14 | 58.73 | 12,453,555 | +3.41(+6.16%) |
Aug 14, 2020 | 55.76 | 55.99 | 54.35 | 55.32 | 5,947,081 | -0.32(-0.58%) |
Aug 13, 2020 | 54.39 | 56.20 | 54.02 | 55.65 | 11,322,406 | +2.38(+4.46%) |
Aug 12, 2020 | 54.70 | 55.04 | 53.14 | 53.27 | 12,299,160 | +0.61(+1.16%) |
Aug 11, 2020 | 54.19 | 55.87 | 52.42 | 52.66 | 23,201,130 | -5.21(-9.00%) |
Aug 10, 2020 | 58.88 | 60.48 | 57.66 | 57.87 | 7,278,005 | -0.29(-0.49%) |
Aug 07, 2020 | 59.20 | 59.46 | 57.28 | 58.16 | 12,110,271 | -2.56(-4.21%) |
Aug 06, 2020 | 62.12 | 62.43 | 59.75 | 60.71 | 9,778,121 | -0.40(-0.66%) |
Aug 05, 2020 | 61.92 | 62.93 | 60.05 | 61.11 | 11,323,112 | +0.84(+1.39%) |
Aug 04, 2020 | 57.37 | 60.35 | 56.88 | 60.27 | 10,755,974 | +2.82(+4.92%) |