Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.11 | 52.27 | 51.20 | 51.47 | 3,602,092 | -0.96(-1.83%) |
Oct 29, 2020 | 52.69 | 53.45 | 51.41 | 52.43 | 4,073,129 | +1.93(+3.83%) |
Oct 28, 2020 | 51.46 | 51.78 | 50.49 | 50.49 | 2,524,417 | -1.70(-3.26%) |
Oct 27, 2020 | 52.97 | 53.03 | 52.19 | 52.20 | 2,534,717 | -0.63(-1.19%) |
Oct 26, 2020 | 52.92 | 53.40 | 52.26 | 52.83 | 1,565,139 | -0.62(-1.16%) |
Oct 23, 2020 | 52.93 | 53.66 | 52.14 | 53.44 | 1,686,098 | +0.55(+1.04%) |
Oct 22, 2020 | 52.32 | 53.13 | 51.84 | 52.89 | 2,589,242 | +0.85(+1.64%) |
Oct 21, 2020 | 52.15 | 52.66 | 51.71 | 52.04 | 2,071,542 | +0.09(+0.17%) |
Oct 20, 2020 | 51.37 | 52.30 | 51.37 | 51.96 | 2,544,568 | +0.90(+1.76%) |
Oct 19, 2020 | 51.83 | 52.27 | 51.02 | 51.06 | 2,206,301 | -0.66(-1.27%) |
Oct 16, 2020 | 51.89 | 52.38 | 51.67 | 51.71 | 2,556,553 | +0.14(+0.26%) |
Oct 15, 2020 | 51.06 | 52.02 | 50.38 | 51.58 | 2,437,942 | -0.07(-0.13%) |
Oct 14, 2020 | 52.16 | 52.38 | 51.49 | 51.65 | 2,233,917 | -0.73(-1.40%) |
Oct 13, 2020 | 52.28 | 52.65 | 51.86 | 52.38 | 1,510,608 | +0.26(+0.50%) |
Oct 12, 2020 | 52.49 | 52.49 | 51.73 | 52.12 | 1,419,366 | -0.09(-0.17%) |
Oct 09, 2020 | 52.18 | 52.89 | 51.73 | 52.21 | 1,220,001 | +0.26(+0.50%) |
Oct 08, 2020 | 51.62 | 52.12 | 51.26 | 51.95 | 1,266,819 | +0.34(+0.66%) |
Oct 07, 2020 | 52.02 | 52.14 | 50.91 | 51.61 | 1,518,856 | +0.06(+0.11%) |
Oct 06, 2020 | 51.70 | 52.44 | 51.38 | 51.55 | 2,545,227 | -0.23(-0.45%) |
Oct 05, 2020 | 51.41 | 51.95 | 51.05 | 51.78 | 1,543,806 | +0.55(+1.08%) |
Oct 02, 2020 | 50.49 | 51.66 | 50.47 | 51.23 | 747,906 | -0.02(-0.04%) |
Oct 01, 2020 | 51.73 | 51.83 | 51.16 | 51.25 | 1,097,294 | +0.05(+0.09%) |
Sep 30, 2020 | 50.22 | 51.37 | 50.13 | 51.20 | 2,294,290 | +1.34(+2.70%) |
Sep 29, 2020 | 50.33 | 50.33 | 49.76 | 49.86 | 2,456,027 | -0.43(-0.85%) |
Sep 28, 2020 | 50.16 | 50.33 | 49.82 | 50.28 | 1,433,326 | +0.55(+1.11%) |
Sep 25, 2020 | 49.40 | 49.76 | 48.55 | 49.73 | 1,517,944 | +0.04(+0.08%) |
Sep 24, 2020 | 48.40 | 50.13 | 48.21 | 49.69 | 2,678,670 | +1.00(+2.05%) |
Sep 23, 2020 | 49.19 | 49.28 | 48.49 | 48.70 | 2,396,874 | -0.81(-1.64%) |
Sep 22, 2020 | 49.02 | 49.64 | 48.48 | 49.51 | 1,720,288 | +0.46(+0.95%) |
Sep 21, 2020 | 48.63 | 49.32 | 48.16 | 49.04 | 1,750,625 | -0.56(-1.13%) |
Sep 18, 2020 | 50.41 | 50.55 | 49.06 | 49.61 | 2,626,463 | -0.69(-1.37%) |
Sep 17, 2020 | 49.82 | 50.31 | 49.74 | 50.29 | 2,269,818 | +0.04(+0.08%) |
Sep 16, 2020 | 50.44 | 51.20 | 50.17 | 50.25 | 1,824,176 | -0.03(-0.06%) |
Sep 15, 2020 | 50.61 | 50.81 | 49.89 | 50.28 | 2,483,988 | -0.16(-0.33%) |
Sep 14, 2020 | 50.52 | 51.01 | 50.22 | 50.45 | 2,738,345 | +0.78(+1.58%) |
Sep 11, 2020 | 49.32 | 50.27 | 49.32 | 49.66 | 8,845,090 | +0.68(+1.38%) |
Sep 10, 2020 | 49.56 | 49.69 | 48.59 | 48.99 | 10,917,373 | -2.46(-4.77%) |
Sep 09, 2020 | 50.36 | 51.80 | 50.36 | 51.44 | 4,042,012 | +0.85(+1.68%) |
Sep 08, 2020 | 51.19 | 51.39 | 50.48 | 50.59 | 2,745,202 | -1.45(-2.79%) |
Sep 04, 2020 | 52.51 | 52.54 | 50.38 | 52.04 | 5,492,334 | -2.03(-3.76%) |
Sep 03, 2020 | 55.60 | 55.85 | 53.76 | 54.07 | 2,578,035 | -1.94(-3.47%) |
Sep 02, 2020 | 56.57 | 56.74 | 55.64 | 56.02 | 2,367,204 | -0.35(-0.62%) |
Sep 01, 2020 | 56.67 | 56.67 | 55.68 | 56.36 | 2,513,089 | +0.56(+1.00%) |
Aug 31, 2020 | 56.13 | 57.39 | 55.70 | 55.80 | 3,744,229 | +1.17(+2.14%) |
Aug 28, 2020 | 54.31 | 55.06 | 53.72 | 54.63 | 2,379,711 | +1.26(+2.36%) |
Aug 27, 2020 | 53.78 | 53.90 | 53.13 | 53.38 | 799,482 | -0.19(-0.36%) |
Aug 26, 2020 | 53.35 | 53.95 | 52.65 | 53.57 | 895,068 | +0.32(+0.60%) |
Aug 25, 2020 | 53.18 | 53.42 | 53.00 | 53.25 | 904,148 | +0.46(+0.88%) |
Aug 24, 2020 | 53.23 | 53.58 | 52.50 | 52.79 | 875,190 | -0.05(-0.09%) |
Aug 21, 2020 | 52.38 | 53.02 | 52.23 | 52.84 | 1,321,659 | +0.67(+1.28%) |
Aug 20, 2020 | 52.73 | 52.73 | 51.96 | 52.17 | 2,004,229 | -0.63(-1.19%) |
Aug 19, 2020 | 53.83 | 53.85 | 52.70 | 52.80 | 1,283,825 | -1.11(-2.06%) |
Aug 18, 2020 | 53.96 | 54.09 | 52.99 | 53.91 | 1,069,992 | +0.13(+0.23%) |
Aug 17, 2020 | 52.95 | 54.24 | 52.83 | 53.78 | 1,386,508 | +1.07(+2.04%) |
Aug 14, 2020 | 52.61 | 52.90 | 52.33 | 52.71 | 1,489,607 | +0.06(+0.11%) |
Aug 13, 2020 | 53.11 | 53.32 | 52.42 | 52.65 | 1,519,444 | -0.45(-0.86%) |
Aug 12, 2020 | 52.22 | 53.14 | 52.05 | 53.11 | 1,313,657 | +1.09(+2.10%) |
Aug 11, 2020 | 51.44 | 52.38 | 51.44 | 52.01 | 1,635,454 | +0.85(+1.66%) |
Aug 10, 2020 | 51.63 | 51.99 | 51.01 | 51.16 | 1,122,893 | -0.43(-0.82%) |
Aug 07, 2020 | 52.24 | 52.50 | 51.28 | 51.59 | 1,601,297 | -0.88(-1.68%) |
Aug 06, 2020 | 51.96 | 52.49 | 51.43 | 52.47 | 1,431,806 | +1.03(+2.01%) |
Aug 05, 2020 | 51.25 | 51.90 | 50.94 | 51.43 | 1,146,876 | +0.53(+1.04%) |
Aug 04, 2020 | 50.70 | 51.22 | 50.17 | 50.90 | 1,234,844 | +0.41(+0.80%) |