Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.12 | 54.75 | 53.90 | 54.27 | 2,770,094 | +0.49(+0.91%) |
Nov 27, 2020 | 54.37 | 54.54 | 53.43 | 53.78 | 4,986,498 | -0.68(-1.26%) |
Nov 25, 2020 | 53.67 | 54.56 | 53.51 | 54.46 | 4,956,456 | +2.82(+5.46%) |
Nov 24, 2020 | 51.75 | 51.81 | 51.27 | 51.64 | 1,809,673 | -0.12(-0.24%) |
Nov 23, 2020 | 52.15 | 52.18 | 51.46 | 51.77 | 1,867,320 | -0.88(-1.67%) |
Nov 20, 2020 | 52.76 | 52.77 | 52.37 | 52.65 | 1,727,727 | +0.05(+0.10%) |
Nov 19, 2020 | 52.64 | 52.70 | 52.26 | 52.60 | 1,828,893 | -0.26(-0.49%) |
Nov 18, 2020 | 53.52 | 53.74 | 52.84 | 52.85 | 1,250,286 | -0.72(-1.34%) |
Nov 17, 2020 | 53.91 | 54.02 | 53.55 | 53.57 | 1,717,753 | -0.63(-1.16%) |
Nov 16, 2020 | 55.15 | 55.30 | 54.18 | 54.20 | 1,209,128 | -1.55(-2.77%) |
Nov 13, 2020 | 55.49 | 55.80 | 55.48 | 55.75 | 847,154 | +0.02(+0.03%) |
Nov 12, 2020 | 55.98 | 56.03 | 55.51 | 55.73 | 1,008,530 | -0.21(-0.38%) |
Nov 11, 2020 | 55.71 | 56.39 | 55.67 | 55.95 | 1,207,164 | +0.92(+1.66%) |
Nov 10, 2020 | 54.84 | 55.24 | 54.67 | 55.03 | 1,276,915 | +0.61(+1.13%) |
Nov 09, 2020 | 56.13 | 56.20 | 54.40 | 54.42 | 1,656,744 | -0.18(-0.33%) |
Nov 06, 2020 | 54.63 | 54.96 | 54.46 | 54.60 | 1,305,218 | +0.51(+0.94%) |
Nov 05, 2020 | 54.92 | 54.93 | 53.96 | 54.09 | 1,110,570 | +0.60(+1.13%) |
Nov 04, 2020 | 52.94 | 53.96 | 52.81 | 53.48 | 1,914,989 | +1.08(+2.07%) |
Nov 03, 2020 | 52.28 | 52.90 | 52.08 | 52.40 | 1,898,991 | +1.02(+1.99%) |
Nov 02, 2020 | 51.29 | 51.53 | 51.00 | 51.38 | 1,564,378 | +0.87(+1.72%) |
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%) |