Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.99 | 51.02 | 49.16 | 49.60 | 2,102,108 | -1.41(-2.77%) |
Oct 29, 2020 | 50.58 | 51.66 | 50.19 | 51.02 | 2,572,700 | +0.35(+0.70%) |
Oct 28, 2020 | 50.93 | 51.20 | 50.13 | 50.66 | 4,988,929 | -2.13(-4.04%) |
Oct 27, 2020 | 53.30 | 53.70 | 52.62 | 52.79 | 2,147,144 | -1.36(-2.51%) |
Oct 26, 2020 | 54.63 | 54.63 | 53.27 | 54.15 | 1,733,629 | -0.88(-1.60%) |
Oct 23, 2020 | 55.01 | 55.14 | 54.45 | 55.03 | 1,410,022 | +1.36(+2.53%) |
Oct 22, 2020 | 52.61 | 53.77 | 52.55 | 53.67 | 1,604,486 | +0.55(+1.04%) |
Oct 21, 2020 | 53.20 | 53.70 | 53.00 | 53.12 | 1,284,345 | -1.27(-2.34%) |
Oct 20, 2020 | 54.39 | 54.85 | 54.24 | 54.39 | 1,682,105 | +1.33(+2.50%) |
Oct 19, 2020 | 53.46 | 53.86 | 52.98 | 53.06 | 1,460,975 | +0.11(+0.20%) |
Oct 16, 2020 | 52.61 | 53.20 | 52.41 | 52.95 | 1,565,539 | +0.48(+0.91%) |
Oct 15, 2020 | 52.50 | 52.82 | 52.10 | 52.48 | 2,704,232 | -2.30(-4.20%) |
Oct 14, 2020 | 55.17 | 55.49 | 54.52 | 54.78 | 1,406,345 | -0.79(-1.43%) |
Oct 13, 2020 | 56.04 | 56.07 | 55.11 | 55.57 | 1,367,024 | -1.73(-3.02%) |
Oct 12, 2020 | 56.97 | 57.47 | 56.95 | 57.30 | 1,073,614 | +0.45(+0.79%) |
Oct 09, 2020 | 56.95 | 57.19 | 56.51 | 56.85 | 1,211,072 | -0.12(-0.22%) |
Oct 08, 2020 | 56.38 | 57.03 | 56.05 | 56.98 | 1,820,978 | +1.14(+2.04%) |
Oct 07, 2020 | 55.90 | 56.20 | 55.56 | 55.84 | 1,999,089 | +1.55(+2.85%) |
Oct 06, 2020 | 54.86 | 55.38 | 54.02 | 54.29 | 2,335,425 | +1.46(+2.77%) |
Oct 05, 2020 | 52.77 | 53.16 | 52.40 | 52.83 | 1,085,662 | +1.23(+2.39%) |
Oct 02, 2020 | 50.65 | 51.90 | 50.58 | 51.60 | 1,259,004 | +0.38(+0.75%) |
Oct 01, 2020 | 51.43 | 51.55 | 50.87 | 51.22 | 1,194,494 | -0.27(-0.52%) |
Sep 30, 2020 | 51.91 | 52.66 | 51.13 | 51.48 | 1,736,368 | -0.38(-0.74%) |
Sep 29, 2020 | 52.01 | 52.24 | 51.70 | 51.87 | 1,384,251 | -0.10(-0.18%) |
Sep 28, 2020 | 52.24 | 52.48 | 51.81 | 51.96 | 1,569,160 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.59 | 49.49 | 50.47 | 1,915,716 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.50 | 50.53 | 1,805,179 | +0.33(+0.67%) |
Sep 23, 2020 | 51.84 | 52.21 | 50.13 | 50.19 | 2,555,027 | -1.73(-3.33%) |
Sep 22, 2020 | 52.62 | 52.83 | 51.44 | 51.92 | 1,860,622 | -0.11(-0.22%) |
Sep 21, 2020 | 52.06 | 52.44 | 51.50 | 52.04 | 3,132,427 | -2.96(-5.39%) |
Sep 18, 2020 | 55.20 | 55.43 | 54.56 | 55.00 | 1,543,143 | -0.42(-0.76%) |
Sep 17, 2020 | 55.09 | 55.63 | 54.62 | 55.42 | 1,812,721 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.95 | 54.51 | 1,993,027 | +0.58(+1.08%) |
Sep 15, 2020 | 54.61 | 54.61 | 53.87 | 53.93 | 1,747,312 | +0.18(+0.34%) |
Sep 14, 2020 | 53.98 | 54.26 | 53.66 | 53.75 | 1,714,336 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.08 | 53.35 | 53.65 | 1,334,565 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.47 | 54.30 | 54.35 | 1,234,941 | -0.31(-0.56%) |
Sep 09, 2020 | 54.18 | 55.05 | 53.98 | 54.66 | 1,306,341 | +1.40(+2.62%) |
Sep 08, 2020 | 54.25 | 54.41 | 53.13 | 53.26 | 2,946,489 | -2.58(-4.62%) |
Sep 04, 2020 | 56.12 | 56.33 | 54.95 | 55.84 | 1,882,122 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.95 | 56.34 | 2,248,267 | -0.57(-1.01%) |
Sep 02, 2020 | 55.92 | 57.06 | 55.87 | 56.91 | 1,407,508 | +1.85(+3.37%) |
Sep 01, 2020 | 55.03 | 55.63 | 54.83 | 55.06 | 1,297,546 | -0.51(-0.91%) |
Aug 31, 2020 | 56.30 | 56.36 | 55.28 | 55.56 | 1,669,054 | -0.97(-1.71%) |
Aug 28, 2020 | 56.59 | 56.67 | 56.05 | 56.53 | 1,271,249 | +0.19(+0.34%) |
Aug 27, 2020 | 56.81 | 56.95 | 56.04 | 56.34 | 1,484,199 | -0.35(-0.62%) |
Aug 26, 2020 | 56.30 | 57.03 | 56.03 | 56.69 | 2,059,665 | +1.18(+2.13%) |
Aug 25, 2020 | 55.44 | 55.56 | 54.81 | 55.51 | 1,619,483 | +0.72(+1.31%) |
Aug 24, 2020 | 53.88 | 54.83 | 53.73 | 54.79 | 1,547,673 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.27 | 52.58 | 53.15 | 1,718,964 | -1.08(-1.99%) |
Aug 20, 2020 | 53.80 | 54.27 | 53.59 | 54.23 | 1,476,127 | -0.54(-0.99%) |
Aug 19, 2020 | 55.16 | 55.75 | 54.67 | 54.77 | 1,621,604 | +0.08(+0.14%) |
Aug 18, 2020 | 54.80 | 54.90 | 54.26 | 54.69 | 1,307,475 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 54.00 | 53.46 | 53.69 | 1,049,831 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.21 | 53.52 | 53.72 | 890,408 | -0.11(-0.21%) |
Aug 13, 2020 | 54.18 | 54.43 | 53.75 | 53.83 | 708,647 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.61 | 53.68 | 54.40 | 1,226,914 | +0.96(+1.79%) |
Aug 11, 2020 | 54.08 | 54.22 | 53.24 | 53.44 | 1,802,054 | +1.32(+2.53%) |
Aug 10, 2020 | 51.86 | 52.30 | 51.74 | 52.12 | 1,155,500 | +0.28(+0.53%) |
Aug 07, 2020 | 51.39 | 51.88 | 51.38 | 51.85 | 1,413,998 | -0.59(-1.13%) |
Aug 06, 2020 | 51.52 | 52.62 | 51.47 | 52.44 | 2,090,467 | -0.87(-1.63%) |
Aug 05, 2020 | 53.80 | 53.83 | 53.02 | 53.31 | 1,216,466 | +0.07(+0.13%) |
Aug 04, 2020 | 53.16 | 53.64 | 52.86 | 53.24 | 1,651,017 | +1.23(+2.37%) |