Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.23 | 55.55 | 54.37 | 55.04 | 2,140,617 | -0.54(-0.98%) |
Oct 29, 2020 | 54.99 | 56.04 | 54.79 | 55.58 | 1,415,905 | +0.51(+0.93%) |
Oct 28, 2020 | 55.65 | 55.91 | 55.02 | 55.07 | 1,397,112 | -1.60(-2.83%) |
Oct 27, 2020 | 57.16 | 57.34 | 56.64 | 56.67 | 1,601,365 | -0.46(-0.80%) |
Oct 26, 2020 | 57.66 | 57.84 | 56.52 | 57.13 | 1,500,685 | -1.26(-2.15%) |
Oct 23, 2020 | 58.25 | 58.38 | 57.81 | 58.38 | 1,091,556 | +0.44(+0.76%) |
Oct 22, 2020 | 57.47 | 58.01 | 57.14 | 57.95 | 826,766 | +0.63(+1.10%) |
Oct 21, 2020 | 57.67 | 57.97 | 57.31 | 57.32 | 1,112,593 | -0.30(-0.51%) |
Oct 20, 2020 | 57.74 | 58.22 | 57.56 | 57.61 | 1,574,720 | +0.21(+0.37%) |
Oct 19, 2020 | 58.30 | 58.48 | 57.30 | 57.40 | 1,227,645 | -0.66(-1.13%) |
Oct 16, 2020 | 58.37 | 58.47 | 58.06 | 58.06 | 786,428 | -0.10(-0.16%) |
Oct 15, 2020 | 57.24 | 58.26 | 57.08 | 58.15 | 1,080,535 | +0.20(+0.35%) |
Oct 14, 2020 | 58.21 | 58.55 | 57.84 | 57.95 | 832,418 | -0.20(-0.34%) |
Oct 13, 2020 | 58.23 | 58.44 | 57.99 | 58.15 | 987,695 | -0.29(-0.49%) |
Oct 12, 2020 | 58.31 | 58.58 | 58.15 | 58.44 | 1,023,586 | +0.43(+0.74%) |
Oct 09, 2020 | 58.19 | 58.35 | 57.89 | 58.01 | 885,269 | +0.25(+0.43%) |
Oct 08, 2020 | 57.50 | 57.79 | 57.35 | 57.76 | 864,004 | +0.66(+1.15%) |
Oct 07, 2020 | 56.60 | 57.23 | 56.60 | 57.11 | 757,604 | +1.04(+1.85%) |
Oct 06, 2020 | 56.72 | 57.31 | 55.97 | 56.07 | 1,387,760 | -0.43(-0.76%) |
Oct 05, 2020 | 55.80 | 56.52 | 55.80 | 56.50 | 730,013 | +1.09(+1.96%) |
Oct 02, 2020 | 54.27 | 55.64 | 54.20 | 55.41 | 1,797,296 | +0.18(+0.33%) |
Oct 01, 2020 | 55.09 | 55.35 | 54.80 | 55.23 | 2,310,634 | +0.54(+0.99%) |
Sep 30, 2020 | 54.58 | 55.21 | 54.31 | 54.69 | 1,850,320 | +0.23(+0.42%) |
Sep 29, 2020 | 54.77 | 54.87 | 54.24 | 54.46 | 2,020,119 | -0.28(-0.50%) |
Sep 28, 2020 | 54.39 | 54.89 | 54.34 | 54.73 | 1,235,003 | +1.04(+1.93%) |
Sep 25, 2020 | 52.65 | 53.85 | 52.58 | 53.69 | 1,227,751 | +0.85(+1.61%) |
Sep 24, 2020 | 52.68 | 53.43 | 52.09 | 52.85 | 2,818,554 | +0.04(+0.07%) |
Sep 23, 2020 | 54.04 | 54.31 | 52.79 | 52.81 | 1,806,344 | -1.17(-2.16%) |
Sep 22, 2020 | 53.68 | 54.05 | 53.35 | 53.97 | 1,541,853 | +0.45(+0.83%) |
Sep 21, 2020 | 53.59 | 53.66 | 52.84 | 53.53 | 1,961,970 | -0.97(-1.78%) |
Sep 18, 2020 | 55.13 | 55.27 | 54.08 | 54.50 | 1,531,389 | -0.55(-1.00%) |
Sep 17, 2020 | 54.61 | 55.21 | 54.35 | 55.05 | 2,603,075 | -0.32(-0.58%) |
Sep 16, 2020 | 55.45 | 56.02 | 55.24 | 55.37 | 1,229,600 | +0.21(+0.38%) |
Sep 15, 2020 | 55.33 | 55.45 | 55.03 | 55.16 | 1,190,283 | +0.19(+0.35%) |
Sep 14, 2020 | 54.48 | 55.11 | 54.43 | 54.97 | 1,021,460 | +1.03(+1.92%) |
Sep 11, 2020 | 54.15 | 54.29 | 53.44 | 53.94 | 2,144,092 | +0.07(+0.12%) |
Sep 10, 2020 | 54.90 | 55.11 | 53.80 | 53.87 | 2,165,978 | -0.71(-1.30%) |
Sep 09, 2020 | 54.36 | 54.93 | 54.27 | 54.58 | 1,735,647 | +0.71(+1.32%) |
Sep 08, 2020 | 54.29 | 54.57 | 53.68 | 53.87 | 1,766,677 | -1.16(-2.10%) |
Sep 04, 2020 | 55.68 | 55.88 | 53.97 | 55.03 | 2,295,451 | -0.40(-0.72%) |
Sep 03, 2020 | 56.89 | 56.95 | 55.07 | 55.43 | 2,051,939 | -1.72(-3.01%) |
Sep 02, 2020 | 56.57 | 57.28 | 56.26 | 57.14 | 1,182,896 | +0.85(+1.52%) |
Sep 01, 2020 | 55.75 | 56.32 | 55.57 | 56.29 | 849,859 | +0.50(+0.90%) |
Aug 31, 2020 | 56.10 | 56.11 | 55.72 | 55.79 | 1,094,272 | -0.30(-0.54%) |
Aug 28, 2020 | 55.89 | 56.12 | 55.71 | 56.09 | 1,135,243 | +0.39(+0.70%) |
Aug 27, 2020 | 55.59 | 55.91 | 55.43 | 55.70 | 1,013,297 | +0.21(+0.38%) |
Aug 26, 2020 | 55.47 | 55.59 | 55.26 | 55.49 | 642,747 | +0.07(+0.12%) |
Aug 25, 2020 | 55.62 | 55.63 | 55.12 | 55.43 | 917,159 | -0.02(-0.03%) |
Aug 24, 2020 | 55.16 | 55.44 | 54.95 | 55.44 | 1,390,532 | +0.67(+1.23%) |
Aug 21, 2020 | 54.79 | 54.89 | 54.62 | 54.77 | 1,733,095 | -0.11(-0.21%) |
Aug 20, 2020 | 54.66 | 55.07 | 54.51 | 54.88 | 775,490 | -0.15(-0.28%) |
Aug 19, 2020 | 55.35 | 55.44 | 54.96 | 55.04 | 756,249 | -0.28(-0.51%) |
Aug 18, 2020 | 55.57 | 55.65 | 55.18 | 55.32 | 904,057 | -0.22(-0.39%) |
Aug 17, 2020 | 55.51 | 55.63 | 55.44 | 55.54 | 913,377 | +0.15(+0.27%) |
Aug 14, 2020 | 55.25 | 55.57 | 55.17 | 55.39 | 975,985 | +0.01(+0.02%) |
Aug 13, 2020 | 55.22 | 55.62 | 55.11 | 55.38 | 1,122,788 | -0.10(-0.19%) |
Aug 12, 2020 | 55.53 | 55.65 | 55.26 | 55.48 | 1,221,042 | +0.42(+0.76%) |
Aug 11, 2020 | 55.63 | 55.82 | 54.98 | 55.07 | 1,503,389 | -0.22(-0.39%) |
Aug 10, 2020 | 55.15 | 55.39 | 54.97 | 55.28 | 948,388 | +0.25(+0.45%) |
Aug 07, 2020 | 54.64 | 55.04 | 54.56 | 55.04 | 1,139,457 | +0.26(+0.47%) |
Aug 06, 2020 | 54.87 | 54.90 | 54.51 | 54.78 | 1,079,713 | -0.13(-0.24%) |
Aug 05, 2020 | 54.92 | 54.98 | 54.69 | 54.91 | 931,361 | +0.36(+0.66%) |
Aug 04, 2020 | 54.23 | 54.55 | 54.13 | 54.55 | 1,177,455 | +0.21(+0.38%) |