Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.85 | 55.00 | 54.67 | 54.99 | 6,361,802 | -0.32(-0.58%) |
Oct 29, 2020 | 55.43 | 55.53 | 55.21 | 55.31 | 7,234,537 | +0.42(+0.76%) |
Oct 28, 2020 | 55.30 | 55.39 | 54.89 | 54.89 | 7,298,121 | -0.76(-1.36%) |
Oct 27, 2020 | 55.72 | 55.73 | 55.58 | 55.65 | 3,885,355 | +0.20(+0.36%) |
Oct 26, 2020 | 55.55 | 55.57 | 55.31 | 55.45 | 4,577,673 | -0.54(-0.96%) |
Oct 23, 2020 | 56.03 | 56.03 | 55.82 | 55.99 | 2,832,869 | +0.03(+0.05%) |
Oct 22, 2020 | 55.93 | 56.01 | 55.70 | 55.96 | 3,152,819 | -0.16(-0.29%) |
Oct 21, 2020 | 56.09 | 56.29 | 56.06 | 56.12 | 4,854,362 | +0.43(+0.78%) |
Oct 20, 2020 | 55.55 | 55.80 | 55.55 | 55.69 | 4,018,201 | +0.01(+0.02%) |
Oct 19, 2020 | 55.93 | 55.99 | 55.60 | 55.68 | 4,729,277 | +0.07(+0.12%) |
Oct 16, 2020 | 55.55 | 55.74 | 55.47 | 55.61 | 4,175,429 | -0.11(-0.20%) |
Oct 15, 2020 | 55.50 | 55.75 | 55.42 | 55.72 | 3,593,028 | -0.47(-0.84%) |
Oct 14, 2020 | 56.23 | 56.40 | 56.19 | 56.20 | 4,417,382 | +0.09(+0.15%) |
Oct 13, 2020 | 56.11 | 56.20 | 55.99 | 56.11 | 3,241,940 | -0.18(-0.32%) |
Oct 12, 2020 | 56.18 | 56.41 | 56.07 | 56.29 | 3,559,236 | +0.15(+0.27%) |
Oct 09, 2020 | 56.08 | 56.19 | 56.06 | 56.14 | 6,437,636 | -0.01(-0.02%) |
Oct 08, 2020 | 56.29 | 56.32 | 56.06 | 56.15 | 9,414,251 | +0.02(+0.03%) |
Oct 07, 2020 | 56.07 | 56.13 | 55.99 | 56.13 | 8,584,861 | +0.29(+0.52%) |
Oct 06, 2020 | 56.07 | 56.17 | 55.70 | 55.84 | 6,275,453 | -0.12(-0.22%) |
Oct 05, 2020 | 55.76 | 55.96 | 55.74 | 55.96 | 6,225,942 | +0.45(+0.82%) |
Oct 02, 2020 | 55.09 | 55.55 | 55.05 | 55.51 | 6,711,210 | -0.27(-0.49%) |
Oct 01, 2020 | 55.65 | 55.82 | 55.57 | 55.78 | 5,990,488 | +0.01(+0.02%) |
Sep 30, 2020 | 55.59 | 55.97 | 55.55 | 55.77 | 7,171,226 | -0.43(-0.77%) |
Sep 29, 2020 | 56.33 | 56.45 | 56.10 | 56.21 | 7,500,712 | -0.05(-0.08%) |
Sep 28, 2020 | 56.09 | 56.25 | 55.96 | 56.25 | 6,237,402 | +0.77(+1.40%) |
Sep 25, 2020 | 55.04 | 55.48 | 54.91 | 55.48 | 4,110,609 | +0.09(+0.15%) |
Sep 24, 2020 | 55.20 | 55.61 | 55.03 | 55.39 | 9,265,511 | -0.22(-0.39%) |
Sep 23, 2020 | 55.89 | 55.97 | 55.54 | 55.61 | 9,678,951 | +0.32(+0.58%) |
Sep 22, 2020 | 55.02 | 55.31 | 54.75 | 55.29 | 5,527,668 | +0.17(+0.31%) |
Sep 21, 2020 | 55.00 | 55.28 | 54.56 | 55.12 | 11,488,306 | -0.83(-1.49%) |
Sep 18, 2020 | 56.20 | 56.29 | 55.84 | 55.95 | 6,772,640 | -0.25(-0.44%) |
Sep 17, 2020 | 55.87 | 56.21 | 55.82 | 56.20 | 10,434,776 | +0.07(+0.12%) |
Sep 16, 2020 | 56.07 | 56.32 | 56.03 | 56.13 | 10,241,909 | +0.20(+0.35%) |
Sep 15, 2020 | 55.97 | 55.99 | 55.76 | 55.93 | 6,812,577 | +0.25(+0.46%) |
Sep 14, 2020 | 55.79 | 55.90 | 55.65 | 55.68 | 5,322,657 | +0.40(+0.72%) |
Sep 11, 2020 | 55.27 | 55.40 | 55.16 | 55.28 | 9,893,594 | +0.71(+1.30%) |
Sep 10, 2020 | 54.97 | 55.07 | 54.54 | 54.57 | 9,148,477 | +0.03(+0.05%) |
Sep 09, 2020 | 54.53 | 54.66 | 54.37 | 54.54 | 7,563,175 | +0.19(+0.35%) |
Sep 08, 2020 | 54.15 | 54.57 | 54.03 | 54.36 | 9,424,574 | -0.45(-0.83%) |
Sep 04, 2020 | 54.76 | 54.96 | 53.97 | 54.81 | 10,923,921 | +0.30(+0.55%) |
Sep 03, 2020 | 55.18 | 55.19 | 54.34 | 54.51 | 8,581,550 | -0.97(-1.75%) |
Sep 02, 2020 | 55.25 | 55.51 | 55.09 | 55.48 | 7,016,921 | +0.55(+1.00%) |
Sep 01, 2020 | 54.76 | 54.96 | 54.65 | 54.93 | 9,729,739 | +0.15(+0.28%) |
Aug 31, 2020 | 54.80 | 54.99 | 54.60 | 54.78 | 8,344,705 | -0.08(-0.14%) |
Aug 28, 2020 | 54.79 | 54.87 | 54.54 | 54.86 | 7,505,562 | +0.29(+0.54%) |
Aug 27, 2020 | 54.97 | 55.00 | 54.37 | 54.56 | 5,926,904 | -0.51(-0.93%) |
Aug 26, 2020 | 54.94 | 55.16 | 54.90 | 55.07 | 4,965,381 | +0.15(+0.27%) |
Aug 25, 2020 | 55.07 | 55.09 | 54.75 | 54.92 | 3,875,973 | -0.08(-0.14%) |
Aug 24, 2020 | 54.98 | 55.02 | 54.78 | 55.00 | 3,058,157 | +0.60(+1.11%) |
Aug 21, 2020 | 54.22 | 54.43 | 54.14 | 54.39 | 4,277,106 | -0.15(-0.28%) |
Aug 20, 2020 | 54.35 | 54.63 | 54.30 | 54.54 | 3,474,491 | -0.20(-0.36%) |
Aug 19, 2020 | 55.12 | 55.17 | 54.72 | 54.74 | 4,193,058 | -0.29(-0.53%) |
Aug 18, 2020 | 54.99 | 55.13 | 54.79 | 55.04 | 5,227,541 | +0.19(+0.34%) |
Aug 17, 2020 | 54.65 | 54.88 | 54.64 | 54.85 | 3,244,278 | +0.23(+0.41%) |
Aug 14, 2020 | 54.47 | 54.70 | 54.47 | 54.62 | 3,190,856 | -0.01(-0.02%) |
Aug 13, 2020 | 54.67 | 54.78 | 54.50 | 54.63 | 4,599,093 | -0.07(-0.12%) |
Aug 12, 2020 | 54.66 | 54.90 | 54.57 | 54.70 | 6,737,447 | +1.13(+2.12%) |
Aug 11, 2020 | 54.29 | 54.29 | 53.52 | 53.56 | 10,671,052 | +0.43(+0.82%) |
Aug 10, 2020 | 52.95 | 53.15 | 52.83 | 53.13 | 5,264,114 | +0.26(+0.48%) |
Aug 07, 2020 | 52.68 | 52.89 | 52.59 | 52.87 | 4,234,211 | +0.02(+0.04%) |
Aug 06, 2020 | 52.73 | 52.93 | 52.65 | 52.85 | 4,015,498 | -0.04(-0.07%) |
Aug 05, 2020 | 53.18 | 53.27 | 52.84 | 52.89 | 4,448,164 | -0.04(-0.07%) |
Aug 04, 2020 | 52.50 | 52.93 | 52.46 | 52.93 | 3,646,025 | +0.59(+1.12%) |