Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.83 | 54.51 | 53.41 | 54.48 | 4,986,909 | +0.62(+1.15%) |
Nov 27, 2020 | 54.06 | 54.06 | 53.58 | 53.86 | 1,536,105 | +0.12(+0.22%) |
Nov 25, 2020 | 54.41 | 54.72 | 53.68 | 53.75 | 3,667,450 | -0.51(-0.94%) |
Nov 24, 2020 | 55.13 | 55.13 | 53.93 | 54.26 | 4,162,498 | -0.40(-0.74%) |
Nov 23, 2020 | 54.85 | 55.04 | 54.36 | 54.66 | 3,301,417 | -0.30(-0.55%) |
Nov 20, 2020 | 55.49 | 55.86 | 54.54 | 54.96 | 3,457,352 | -0.57(-1.03%) |
Nov 19, 2020 | 54.57 | 55.56 | 54.19 | 55.54 | 2,848,366 | +0.78(+1.42%) |
Nov 18, 2020 | 54.82 | 55.54 | 54.51 | 54.76 | 4,534,435 | -0.13(-0.24%) |
Nov 17, 2020 | 54.64 | 55.13 | 54.22 | 54.89 | 4,083,532 | +0.06(+0.11%) |
Nov 16, 2020 | 54.40 | 54.88 | 53.65 | 54.83 | 4,041,919 | +0.21(+0.39%) |
Nov 13, 2020 | 54.34 | 54.72 | 53.97 | 54.62 | 2,129,559 | +0.43(+0.79%) |
Nov 12, 2020 | 53.94 | 54.19 | 52.83 | 54.19 | 4,986,823 | +0.54(+1.00%) |
Nov 11, 2020 | 52.86 | 53.93 | 52.39 | 53.65 | 4,208,243 | +0.87(+1.65%) |
Nov 10, 2020 | 52.15 | 52.82 | 51.27 | 52.78 | 7,654,782 | +0.50(+0.96%) |
Nov 09, 2020 | 54.70 | 55.24 | 52.22 | 52.28 | 5,089,420 | -2.43(-4.44%) |
Nov 06, 2020 | 54.29 | 54.96 | 54.19 | 54.70 | 2,217,863 | +0.46(+0.84%) |
Nov 05, 2020 | 54.61 | 55.25 | 54.21 | 54.25 | 2,753,210 | +0.08(+0.15%) |
Nov 04, 2020 | 55.08 | 55.34 | 54.11 | 54.17 | 2,880,166 | -0.38(-0.69%) |
Nov 03, 2020 | 53.88 | 55.28 | 53.88 | 54.54 | 2,399,630 | +1.04(+1.94%) |
Nov 02, 2020 | 53.56 | 54.26 | 53.24 | 53.50 | 2,851,955 | +0.55(+1.03%) |
Oct 30, 2020 | 52.86 | 53.41 | 52.55 | 52.96 | 2,792,898 | -0.09(-0.17%) |
Oct 29, 2020 | 53.48 | 53.70 | 52.60 | 53.05 | 2,865,104 | -0.27(-0.50%) |
Oct 28, 2020 | 54.12 | 54.70 | 53.27 | 53.32 | 3,969,927 | -1.43(-2.62%) |
Oct 27, 2020 | 54.54 | 55.28 | 54.47 | 54.75 | 2,573,838 | +0.13(+0.23%) |
Oct 26, 2020 | 55.31 | 55.48 | 54.34 | 54.62 | 2,960,654 | -0.72(-1.29%) |
Oct 23, 2020 | 55.22 | 55.51 | 54.81 | 55.34 | 1,611,459 | +0.42(+0.77%) |
Oct 22, 2020 | 54.44 | 55.06 | 54.02 | 54.92 | 2,050,389 | +0.30(+0.56%) |
Oct 21, 2020 | 54.40 | 55.02 | 54.40 | 54.62 | 1,732,226 | -0.13(-0.25%) |
Oct 20, 2020 | 55.18 | 55.32 | 54.62 | 54.75 | 2,603,526 | -0.15(-0.28%) |
Oct 19, 2020 | 55.88 | 56.06 | 54.78 | 54.90 | 2,457,132 | -0.97(-1.73%) |
Oct 16, 2020 | 56.31 | 56.34 | 55.82 | 55.87 | 3,219,569 | -0.30(-0.53%) |
Oct 15, 2020 | 55.58 | 56.42 | 55.13 | 56.16 | 2,459,414 | +0.55(+0.98%) |
Oct 14, 2020 | 56.16 | 56.38 | 55.46 | 55.62 | 1,964,441 | -0.56(-1.00%) |
Oct 13, 2020 | 55.86 | 56.31 | 55.69 | 56.18 | 3,276,273 | +0.33(+0.59%) |
Oct 12, 2020 | 55.55 | 56.30 | 55.36 | 55.85 | 2,491,703 | +0.43(+0.78%) |
Oct 09, 2020 | 55.10 | 55.74 | 54.76 | 55.42 | 3,417,722 | +0.43(+0.78%) |
Oct 08, 2020 | 54.88 | 55.17 | 54.41 | 54.99 | 2,745,606 | +0.28(+0.51%) |
Oct 07, 2020 | 54.63 | 54.95 | 54.01 | 54.71 | 3,616,803 | +0.32(+0.59%) |
Oct 06, 2020 | 55.42 | 55.63 | 54.16 | 54.39 | 3,785,695 | -1.29(-2.31%) |
Oct 05, 2020 | 55.44 | 55.99 | 55.30 | 55.68 | 2,835,166 | +0.14(+0.26%) |
Oct 02, 2020 | 55.39 | 56.22 | 55.06 | 55.54 | 5,062,955 | -0.04(-0.08%) |
Oct 01, 2020 | 54.91 | 55.68 | 53.99 | 55.58 | 7,036,708 | +0.79(+1.44%) |
Sep 30, 2020 | 53.24 | 55.10 | 53.11 | 54.79 | 8,674,531 | +1.62(+3.04%) |
Sep 29, 2020 | 53.19 | 53.51 | 52.79 | 53.18 | 2,528,536 | -0.04(-0.07%) |
Sep 28, 2020 | 53.19 | 53.74 | 52.55 | 53.21 | 3,131,207 | +0.20(+0.39%) |
Sep 25, 2020 | 53.09 | 53.55 | 52.67 | 53.01 | 6,596,464 | +0.86(+1.65%) |
Sep 24, 2020 | 51.61 | 52.70 | 51.51 | 52.15 | 4,898,585 | +0.65(+1.26%) |
Sep 23, 2020 | 52.15 | 52.74 | 51.06 | 51.50 | 6,427,759 | -0.02(-0.03%) |
Sep 22, 2020 | 51.53 | 52.21 | 51.20 | 51.52 | 4,282,230 | +0.11(+0.21%) |
Sep 21, 2020 | 50.64 | 51.70 | 50.57 | 51.41 | 3,828,687 | +0.49(+0.96%) |
Sep 18, 2020 | 50.93 | 51.58 | 50.77 | 50.92 | 5,257,922 | -0.23(-0.45%) |
Sep 17, 2020 | 51.86 | 52.06 | 50.91 | 51.15 | 4,806,722 | -1.04(-1.99%) |
Sep 16, 2020 | 52.58 | 52.89 | 52.12 | 52.19 | 2,738,164 | -0.24(-0.46%) |
Sep 15, 2020 | 52.31 | 52.85 | 51.74 | 52.43 | 2,839,980 | +0.23(+0.44%) |
Sep 14, 2020 | 52.29 | 52.98 | 51.77 | 52.20 | 4,142,308 | +0.20(+0.38%) |
Sep 11, 2020 | 52.06 | 52.46 | 51.38 | 52.00 | 4,004,369 | +0.04(+0.09%) |
Sep 10, 2020 | 53.18 | 53.42 | 51.86 | 51.96 | 3,827,036 | -1.32(-2.48%) |
Sep 09, 2020 | 53.42 | 53.99 | 52.87 | 53.28 | 5,239,536 | +0.41(+0.77%) |
Sep 08, 2020 | 55.97 | 56.28 | 52.54 | 52.87 | 5,698,510 | -3.22(-5.75%) |
Sep 04, 2020 | 55.91 | 56.36 | 55.39 | 56.10 | 2,888,936 | +0.16(+0.29%) |
Sep 03, 2020 | 57.25 | 58.20 | 55.43 | 55.94 | 3,831,667 | -1.36(-2.37%) |
Sep 02, 2020 | 56.02 | 57.50 | 55.92 | 57.30 | 3,004,514 | +1.23(+2.19%) |