Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.63 | 50.83 | 50.12 | 50.51 | 1,680,244 | -0.77(-1.51%) |
Oct 29, 2020 | 51.14 | 51.59 | 50.75 | 51.28 | 1,607,058 | -0.16(-0.30%) |
Oct 28, 2020 | 52.08 | 52.43 | 51.33 | 51.44 | 2,120,507 | -2.32(-4.31%) |
Oct 27, 2020 | 53.35 | 54.26 | 53.31 | 53.75 | 1,457,567 | +0.20(+0.38%) |
Oct 26, 2020 | 53.46 | 53.57 | 53.17 | 53.55 | 1,749,009 | -0.49(-0.91%) |
Oct 23, 2020 | 54.47 | 54.64 | 53.86 | 54.05 | 1,065,169 | -0.22(-0.41%) |
Oct 22, 2020 | 54.63 | 54.69 | 54.25 | 54.27 | 1,219,864 | -0.01(-0.02%) |
Oct 21, 2020 | 54.47 | 54.97 | 54.27 | 54.27 | 1,298,607 | -0.78(-1.41%) |
Oct 20, 2020 | 55.37 | 55.40 | 54.99 | 55.05 | 1,159,789 | +0.58(+1.07%) |
Oct 19, 2020 | 55.35 | 55.46 | 54.43 | 54.47 | 1,853,412 | -0.85(-1.53%) |
Oct 16, 2020 | 55.36 | 55.46 | 55.16 | 55.31 | 931,399 | +0.41(+0.74%) |
Oct 15, 2020 | 54.93 | 55.17 | 54.82 | 54.91 | 1,065,664 | -1.00(-1.80%) |
Oct 14, 2020 | 55.88 | 56.31 | 55.70 | 55.91 | 943,209 | +0.22(+0.40%) |
Oct 13, 2020 | 55.46 | 55.87 | 55.45 | 55.69 | 1,892,084 | +0.09(+0.16%) |
Oct 12, 2020 | 55.56 | 55.97 | 55.53 | 55.61 | 1,290,918 | -0.03(-0.05%) |
Oct 09, 2020 | 55.25 | 55.81 | 55.17 | 55.63 | 1,523,551 | +0.79(+1.45%) |
Oct 08, 2020 | 54.71 | 55.00 | 54.66 | 54.84 | 751,619 | +0.16(+0.29%) |
Oct 07, 2020 | 54.43 | 54.76 | 54.41 | 54.68 | 479,182 | +0.27(+0.50%) |
Oct 06, 2020 | 55.10 | 55.14 | 54.25 | 54.41 | 778,991 | -1.07(-1.92%) |
Oct 05, 2020 | 55.38 | 55.54 | 55.24 | 55.47 | 658,284 | +0.22(+0.40%) |
Oct 02, 2020 | 54.74 | 55.45 | 54.66 | 55.25 | 1,137,784 | +0.68(+1.24%) |
Oct 01, 2020 | 54.53 | 54.90 | 54.13 | 54.57 | 1,205,187 | +0.21(+0.39%) |
Sep 30, 2020 | 54.66 | 54.80 | 54.12 | 54.36 | 734,186 | -0.20(-0.37%) |
Sep 29, 2020 | 54.44 | 54.68 | 54.27 | 54.57 | 1,029,645 | +0.16(+0.29%) |
Sep 28, 2020 | 54.55 | 54.86 | 54.34 | 54.41 | 982,516 | +0.80(+1.50%) |
Sep 25, 2020 | 53.16 | 53.60 | 53.02 | 53.60 | 725,922 | +0.20(+0.38%) |
Sep 24, 2020 | 53.49 | 53.57 | 52.86 | 53.40 | 844,706 | +0.12(+0.23%) |
Sep 23, 2020 | 54.15 | 54.18 | 53.26 | 53.28 | 1,030,947 | -0.05(-0.10%) |
Sep 22, 2020 | 53.10 | 53.66 | 53.07 | 53.33 | 1,053,651 | +0.54(+1.02%) |
Sep 21, 2020 | 52.85 | 52.86 | 52.28 | 52.79 | 1,380,444 | -0.88(-1.64%) |
Sep 18, 2020 | 54.10 | 54.34 | 53.36 | 53.67 | 1,866,316 | -1.38(-2.51%) |
Sep 17, 2020 | 54.74 | 55.20 | 54.59 | 55.06 | 1,118,866 | +0.22(+0.40%) |
Sep 16, 2020 | 55.25 | 55.34 | 54.76 | 54.84 | 828,597 | -0.22(-0.40%) |
Sep 15, 2020 | 55.32 | 55.47 | 55.00 | 55.06 | 1,110,336 | +0.63(+1.15%) |
Sep 14, 2020 | 55.10 | 55.12 | 54.42 | 54.43 | 779,949 | -0.19(-0.35%) |
Sep 11, 2020 | 54.69 | 55.06 | 54.33 | 54.63 | 2,344,553 | +0.78(+1.46%) |
Sep 10, 2020 | 54.68 | 54.74 | 53.83 | 53.84 | 1,141,647 | -0.90(-1.64%) |
Sep 09, 2020 | 54.17 | 54.99 | 54.15 | 54.74 | 1,171,918 | +2.15(+4.09%) |
Sep 08, 2020 | 52.54 | 52.93 | 52.17 | 52.59 | 1,430,674 | +0.45(+0.86%) |
Sep 04, 2020 | 52.53 | 52.71 | 51.52 | 52.14 | 1,087,521 | -0.56(-1.05%) |
Sep 03, 2020 | 53.81 | 53.95 | 52.46 | 52.70 | 939,347 | -1.00(-1.86%) |
Sep 02, 2020 | 53.17 | 53.77 | 53.16 | 53.69 | 677,110 | +1.13(+2.15%) |
Sep 01, 2020 | 52.40 | 52.63 | 52.06 | 52.56 | 909,457 | +0.05(+0.10%) |
Aug 31, 2020 | 52.73 | 52.98 | 52.42 | 52.51 | 726,931 | -0.50(-0.95%) |
Aug 28, 2020 | 52.95 | 53.04 | 52.42 | 53.01 | 749,748 | -0.22(-0.41%) |
Aug 27, 2020 | 53.91 | 53.98 | 53.22 | 53.23 | 731,461 | +0.09(+0.17%) |
Aug 26, 2020 | 52.89 | 53.25 | 52.83 | 53.15 | 594,282 | +0.11(+0.20%) |
Aug 25, 2020 | 53.36 | 53.38 | 52.79 | 53.04 | 575,206 | -0.09(-0.17%) |
Aug 24, 2020 | 53.41 | 53.44 | 52.93 | 53.13 | 586,320 | +0.63(+1.21%) |
Aug 21, 2020 | 51.87 | 52.60 | 51.83 | 52.49 | 532,244 | -0.45(-0.85%) |
Aug 20, 2020 | 52.61 | 53.00 | 52.51 | 52.94 | 744,052 | +0.02(+0.03%) |
Aug 19, 2020 | 53.42 | 53.42 | 52.84 | 52.93 | 880,905 | +0.00(+0.00%) |
Aug 18, 2020 | 53.02 | 53.04 | 52.67 | 52.93 | 866,702 | +0.26(+0.50%) |
Aug 17, 2020 | 52.49 | 52.86 | 52.49 | 52.66 | 839,923 | +0.27(+0.52%) |
Aug 14, 2020 | 52.56 | 52.78 | 52.26 | 52.39 | 1,409,183 | -0.41(-0.78%) |
Aug 13, 2020 | 53.10 | 53.27 | 52.71 | 52.80 | 892,206 | -0.24(-0.45%) |
Aug 12, 2020 | 52.71 | 53.32 | 52.63 | 53.04 | 897,709 | +1.23(+2.38%) |
Aug 11, 2020 | 52.56 | 52.59 | 51.73 | 51.81 | 735,078 | -0.70(-1.33%) |
Aug 10, 2020 | 52.83 | 52.83 | 52.37 | 52.50 | 987,449 | -0.11(-0.20%) |
Aug 07, 2020 | 52.67 | 52.78 | 52.37 | 52.61 | 824,065 | -0.64(-1.21%) |
Aug 06, 2020 | 53.15 | 53.45 | 53.13 | 53.25 | 1,055,287 | -0.26(-0.48%) |
Aug 05, 2020 | 54.30 | 54.44 | 53.47 | 53.51 | 807,409 | -0.50(-0.92%) |
Aug 04, 2020 | 53.16 | 54.01 | 53.08 | 54.01 | 883,908 | +0.44(+0.82%) |