Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.74 | 51.77 | 49.89 | 50.33 | 2,071,493 | -1.43(-2.77%) |
Oct 29, 2020 | 51.32 | 52.42 | 50.94 | 51.77 | 2,535,231 | +0.36(+0.70%) |
Oct 28, 2020 | 51.68 | 51.95 | 50.87 | 51.41 | 4,916,271 | -2.16(-4.04%) |
Oct 27, 2020 | 54.09 | 54.49 | 53.40 | 53.57 | 2,115,873 | -1.38(-2.51%) |
Oct 26, 2020 | 55.43 | 55.43 | 54.06 | 54.95 | 1,708,380 | -0.89(-1.60%) |
Oct 23, 2020 | 55.82 | 55.96 | 55.25 | 55.84 | 1,389,486 | +1.38(+2.53%) |
Oct 22, 2020 | 53.39 | 54.56 | 53.33 | 54.46 | 1,581,118 | +0.56(+1.04%) |
Oct 21, 2020 | 53.99 | 54.49 | 53.79 | 53.90 | 1,265,640 | -1.29(-2.34%) |
Oct 20, 2020 | 55.19 | 55.66 | 55.04 | 55.19 | 1,657,607 | +1.35(+2.50%) |
Oct 19, 2020 | 54.25 | 54.66 | 53.77 | 53.84 | 1,439,698 | +0.11(+0.20%) |
Oct 16, 2020 | 53.39 | 53.99 | 53.18 | 53.74 | 1,542,739 | +0.48(+0.91%) |
Oct 15, 2020 | 53.27 | 53.60 | 52.87 | 53.25 | 2,664,848 | -2.34(-4.20%) |
Oct 14, 2020 | 55.99 | 56.31 | 55.33 | 55.59 | 1,385,863 | -0.80(-1.43%) |
Oct 13, 2020 | 56.87 | 56.90 | 55.93 | 56.39 | 1,347,115 | -1.76(-3.02%) |
Oct 12, 2020 | 57.81 | 58.32 | 57.79 | 58.15 | 1,057,978 | +0.46(+0.79%) |
Oct 09, 2020 | 57.79 | 58.03 | 57.34 | 57.69 | 1,193,434 | -0.13(-0.22%) |
Oct 08, 2020 | 57.21 | 57.88 | 56.88 | 57.82 | 1,794,458 | +1.15(+2.04%) |
Oct 07, 2020 | 56.72 | 57.03 | 56.38 | 56.67 | 1,969,974 | +1.57(+2.85%) |
Oct 06, 2020 | 55.67 | 56.20 | 54.82 | 55.09 | 2,301,412 | +1.48(+2.77%) |
Oct 05, 2020 | 53.55 | 53.95 | 53.17 | 53.61 | 1,069,851 | +1.25(+2.39%) |
Oct 02, 2020 | 51.40 | 52.67 | 51.32 | 52.36 | 1,240,668 | +0.39(+0.75%) |
Oct 01, 2020 | 52.19 | 52.31 | 51.62 | 51.97 | 1,177,098 | -0.27(-0.52%) |
Sep 30, 2020 | 52.68 | 53.44 | 51.89 | 52.24 | 1,711,080 | -0.39(-0.74%) |
Sep 29, 2020 | 52.78 | 53.01 | 52.47 | 52.63 | 1,364,091 | -0.10(-0.18%) |
Sep 28, 2020 | 53.01 | 53.25 | 52.57 | 52.73 | 1,546,306 | +1.51(+2.95%) |
Sep 25, 2020 | 50.51 | 51.33 | 50.22 | 51.22 | 1,887,816 | -0.06(-0.11%) |
Sep 24, 2020 | 50.70 | 51.56 | 50.23 | 51.27 | 1,778,889 | +0.34(+0.67%) |
Sep 23, 2020 | 52.60 | 52.98 | 50.87 | 50.94 | 2,517,816 | -1.76(-3.33%) |
Sep 22, 2020 | 53.40 | 53.61 | 52.20 | 52.69 | 1,833,524 | -0.12(-0.22%) |
Sep 21, 2020 | 52.83 | 53.21 | 52.26 | 52.81 | 3,086,807 | -3.01(-5.39%) |
Sep 18, 2020 | 56.02 | 56.25 | 55.37 | 55.81 | 1,520,669 | -0.43(-0.76%) |
Sep 17, 2020 | 55.90 | 56.45 | 55.42 | 56.24 | 1,786,320 | +0.92(+1.67%) |
Sep 16, 2020 | 55.09 | 56.36 | 54.75 | 55.32 | 1,964,001 | +0.59(+1.08%) |
Sep 15, 2020 | 55.41 | 55.41 | 54.67 | 54.73 | 1,721,865 | +0.18(+0.34%) |
Sep 14, 2020 | 54.77 | 55.07 | 54.45 | 54.54 | 1,689,369 | +0.10(+0.18%) |
Sep 11, 2020 | 54.85 | 54.88 | 54.14 | 54.45 | 1,315,129 | -0.71(-1.28%) |
Sep 10, 2020 | 56.16 | 56.29 | 55.10 | 55.15 | 1,216,956 | -0.31(-0.56%) |
Sep 09, 2020 | 54.98 | 55.86 | 54.77 | 55.46 | 1,287,315 | +1.42(+2.62%) |
Sep 08, 2020 | 55.06 | 55.21 | 53.91 | 54.05 | 2,903,577 | -2.62(-4.62%) |
Sep 04, 2020 | 56.95 | 57.16 | 55.76 | 56.67 | 1,854,711 | -0.50(-0.88%) |
Sep 03, 2020 | 58.10 | 59.00 | 56.77 | 57.17 | 2,215,524 | -0.58(-1.01%) |
Sep 02, 2020 | 56.74 | 57.91 | 56.69 | 57.75 | 1,387,009 | +1.88(+3.37%) |
Sep 01, 2020 | 55.84 | 56.45 | 55.64 | 55.87 | 1,278,649 | -0.51(-0.91%) |
Aug 31, 2020 | 57.13 | 57.19 | 56.09 | 56.38 | 1,644,746 | -0.98(-1.71%) |
Aug 28, 2020 | 57.42 | 57.51 | 56.88 | 57.36 | 1,252,734 | +0.19(+0.34%) |
Aug 27, 2020 | 57.65 | 57.79 | 56.87 | 57.17 | 1,462,583 | -0.36(-0.62%) |
Aug 26, 2020 | 57.13 | 57.88 | 56.86 | 57.53 | 2,029,668 | +1.20(+2.13%) |
Aug 25, 2020 | 56.26 | 56.38 | 55.62 | 56.33 | 1,595,897 | +0.73(+1.31%) |
Aug 24, 2020 | 54.68 | 55.64 | 54.52 | 55.60 | 1,525,132 | +1.67(+3.09%) |
Aug 21, 2020 | 53.56 | 54.06 | 53.36 | 53.93 | 1,693,929 | -1.10(-1.99%) |
Aug 20, 2020 | 54.59 | 55.08 | 54.38 | 55.03 | 1,454,629 | -0.55(-0.99%) |
Aug 19, 2020 | 55.98 | 56.58 | 55.47 | 55.58 | 1,597,987 | +0.08(+0.14%) |
Aug 18, 2020 | 55.61 | 55.72 | 55.07 | 55.50 | 1,288,433 | +1.02(+1.87%) |
Aug 17, 2020 | 54.61 | 54.79 | 54.25 | 54.48 | 1,034,542 | -0.03(-0.05%) |
Aug 14, 2020 | 54.44 | 55.01 | 54.31 | 54.51 | 877,440 | -0.12(-0.21%) |
Aug 13, 2020 | 54.98 | 55.24 | 54.54 | 54.63 | 698,327 | -0.57(-1.04%) |
Aug 12, 2020 | 55.07 | 55.41 | 54.47 | 55.20 | 1,209,046 | +0.97(+1.79%) |
Aug 11, 2020 | 54.88 | 55.02 | 54.03 | 54.23 | 1,775,809 | +1.34(+2.53%) |
Aug 10, 2020 | 52.62 | 53.08 | 52.51 | 52.89 | 1,138,671 | +0.28(+0.53%) |
Aug 07, 2020 | 52.15 | 52.65 | 52.14 | 52.61 | 1,393,405 | -0.60(-1.13%) |
Aug 06, 2020 | 52.28 | 53.40 | 52.23 | 53.21 | 2,060,021 | -0.88(-1.63%) |
Aug 05, 2020 | 54.59 | 54.63 | 53.81 | 54.10 | 1,198,749 | +0.07(+0.13%) |
Aug 04, 2020 | 53.94 | 54.44 | 53.64 | 54.03 | 1,626,971 | +1.25(+2.37%) |