Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.10 | 54.73 | 53.89 | 54.25 | 2,770,728 | +0.49(+0.91%) |
Nov 27, 2020 | 54.36 | 54.53 | 53.42 | 53.77 | 4,987,641 | -0.68(-1.26%) |
Nov 25, 2020 | 53.66 | 54.55 | 53.50 | 54.45 | 4,957,591 | +2.82(+5.46%) |
Nov 24, 2020 | 51.74 | 51.80 | 51.26 | 51.63 | 1,810,088 | -0.12(-0.24%) |
Nov 23, 2020 | 52.14 | 52.17 | 51.45 | 51.76 | 1,867,748 | -0.88(-1.67%) |
Nov 20, 2020 | 52.74 | 52.76 | 52.36 | 52.64 | 1,728,123 | +0.05(+0.10%) |
Nov 19, 2020 | 52.63 | 52.69 | 52.25 | 52.58 | 1,829,311 | -0.26(-0.49%) |
Nov 18, 2020 | 53.51 | 53.73 | 52.83 | 52.84 | 1,250,572 | -0.72(-1.34%) |
Nov 17, 2020 | 53.90 | 54.01 | 53.54 | 53.56 | 1,718,147 | -0.63(-1.16%) |
Nov 16, 2020 | 55.13 | 55.28 | 54.17 | 54.19 | 1,209,405 | -1.55(-2.77%) |
Nov 13, 2020 | 55.48 | 55.79 | 55.46 | 55.74 | 847,348 | +0.02(+0.03%) |
Nov 12, 2020 | 55.97 | 56.02 | 55.50 | 55.72 | 1,008,761 | -0.21(-0.38%) |
Nov 11, 2020 | 55.69 | 56.38 | 55.66 | 55.93 | 1,207,440 | +0.92(+1.66%) |
Nov 10, 2020 | 54.82 | 55.23 | 54.65 | 55.02 | 1,277,208 | +0.61(+1.13%) |
Nov 09, 2020 | 56.12 | 56.19 | 54.39 | 54.41 | 1,657,124 | -0.18(-0.33%) |
Nov 06, 2020 | 54.62 | 54.95 | 54.45 | 54.58 | 1,305,517 | +0.51(+0.94%) |
Nov 05, 2020 | 54.91 | 54.92 | 53.94 | 54.08 | 1,110,824 | +0.60(+1.13%) |
Nov 04, 2020 | 52.93 | 53.94 | 52.80 | 53.47 | 1,915,427 | +1.08(+2.07%) |
Nov 03, 2020 | 52.27 | 52.89 | 52.07 | 52.39 | 1,899,426 | +1.02(+1.99%) |
Nov 02, 2020 | 51.28 | 51.52 | 50.98 | 51.37 | 1,564,736 | +0.87(+1.72%) |
Oct 30, 2020 | 50.62 | 50.82 | 50.11 | 50.50 | 1,680,629 | -0.77(-1.51%) |
Oct 29, 2020 | 51.13 | 51.58 | 50.74 | 51.27 | 1,607,426 | -0.16(-0.30%) |
Oct 28, 2020 | 52.07 | 52.42 | 51.32 | 51.42 | 2,120,993 | -2.32(-4.31%) |
Oct 27, 2020 | 53.34 | 54.24 | 53.30 | 53.74 | 1,457,901 | +0.20(+0.38%) |
Oct 26, 2020 | 53.45 | 53.56 | 53.16 | 53.54 | 1,749,410 | -0.49(-0.91%) |
Oct 23, 2020 | 54.46 | 54.62 | 53.85 | 54.03 | 1,065,414 | -0.22(-0.41%) |
Oct 22, 2020 | 54.61 | 54.68 | 54.24 | 54.25 | 1,220,144 | -0.01(-0.02%) |
Oct 21, 2020 | 54.46 | 54.96 | 54.26 | 54.26 | 1,298,905 | -0.78(-1.41%) |
Oct 20, 2020 | 55.35 | 55.39 | 54.98 | 55.04 | 1,160,055 | +0.58(+1.07%) |
Oct 19, 2020 | 55.34 | 55.45 | 54.42 | 54.46 | 1,853,837 | -0.85(-1.53%) |
Oct 16, 2020 | 55.35 | 55.44 | 55.14 | 55.30 | 931,613 | +0.41(+0.74%) |
Oct 15, 2020 | 54.91 | 55.16 | 54.81 | 54.90 | 1,065,908 | -1.00(-1.80%) |
Oct 14, 2020 | 55.87 | 56.30 | 55.69 | 55.90 | 943,425 | +0.22(+0.40%) |
Oct 13, 2020 | 55.44 | 55.86 | 55.44 | 55.68 | 1,892,518 | +0.09(+0.16%) |
Oct 12, 2020 | 55.55 | 55.95 | 55.52 | 55.59 | 1,291,214 | -0.03(-0.05%) |
Oct 09, 2020 | 55.24 | 55.80 | 55.16 | 55.62 | 1,523,900 | +0.79(+1.45%) |
Oct 08, 2020 | 54.70 | 54.99 | 54.65 | 54.83 | 751,792 | +0.16(+0.29%) |
Oct 07, 2020 | 54.42 | 54.75 | 54.39 | 54.67 | 479,292 | +0.27(+0.50%) |
Oct 06, 2020 | 55.09 | 55.13 | 54.24 | 54.39 | 779,169 | -1.07(-1.92%) |
Oct 05, 2020 | 55.37 | 55.53 | 55.23 | 55.46 | 658,435 | +0.22(+0.40%) |
Oct 02, 2020 | 54.73 | 55.43 | 54.65 | 55.24 | 1,138,045 | +0.68(+1.24%) |
Oct 01, 2020 | 54.52 | 54.89 | 54.12 | 54.56 | 1,205,463 | +0.21(+0.39%) |
Sep 30, 2020 | 54.65 | 54.79 | 54.11 | 54.35 | 734,354 | -0.20(-0.37%) |
Sep 29, 2020 | 54.43 | 54.67 | 54.26 | 54.55 | 1,029,881 | +0.16(+0.29%) |
Sep 28, 2020 | 54.53 | 54.85 | 54.33 | 54.39 | 982,741 | +0.80(+1.50%) |
Sep 25, 2020 | 53.15 | 53.59 | 53.01 | 53.59 | 726,088 | +0.20(+0.38%) |
Sep 24, 2020 | 53.48 | 53.56 | 52.85 | 53.39 | 844,900 | +0.12(+0.23%) |
Sep 23, 2020 | 54.14 | 54.16 | 53.25 | 53.27 | 1,031,184 | -0.05(-0.10%) |
Sep 22, 2020 | 53.09 | 53.65 | 53.05 | 53.32 | 1,053,892 | +0.54(+1.02%) |
Sep 21, 2020 | 52.83 | 52.85 | 52.27 | 52.78 | 1,380,760 | -0.88(-1.64%) |
Sep 18, 2020 | 54.09 | 54.33 | 53.35 | 53.66 | 1,866,744 | -1.38(-2.51%) |
Sep 17, 2020 | 54.73 | 55.19 | 54.58 | 55.05 | 1,119,122 | +0.22(+0.40%) |
Sep 16, 2020 | 55.24 | 55.33 | 54.75 | 54.83 | 828,787 | -0.22(-0.40%) |
Sep 15, 2020 | 55.31 | 55.46 | 54.98 | 55.05 | 1,110,590 | +0.63(+1.15%) |
Sep 14, 2020 | 55.09 | 55.11 | 54.41 | 54.42 | 780,128 | -0.19(-0.36%) |
Sep 11, 2020 | 54.68 | 55.05 | 54.31 | 54.61 | 2,345,091 | +0.78(+1.46%) |
Sep 10, 2020 | 54.67 | 54.73 | 53.82 | 53.83 | 1,141,908 | -0.90(-1.64%) |
Sep 09, 2020 | 54.16 | 54.98 | 54.14 | 54.73 | 1,172,187 | +2.15(+4.09%) |
Sep 08, 2020 | 52.53 | 52.92 | 52.16 | 52.58 | 1,431,002 | +0.45(+0.86%) |
Sep 04, 2020 | 52.52 | 52.70 | 51.51 | 52.13 | 1,087,770 | -0.56(-1.05%) |
Sep 03, 2020 | 53.79 | 53.94 | 52.45 | 52.68 | 939,562 | -1.00(-1.86%) |
Sep 02, 2020 | 53.16 | 53.76 | 53.15 | 53.68 | 677,265 | +1.13(+2.15%) |