Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.50 | 53.17 | 50.09 | 52.23 | 6,645,200 | +1.44(+2.83%) |
Oct 29, 2020 | 51.08 | 51.43 | 50.33 | 50.79 | 2,437,380 | -0.30(-0.60%) |
Oct 28, 2020 | 51.65 | 51.90 | 50.76 | 51.09 | 3,092,708 | -1.54(-2.93%) |
Oct 27, 2020 | 52.56 | 53.16 | 52.13 | 52.64 | 1,923,016 | +0.42(+0.80%) |
Oct 26, 2020 | 53.06 | 53.49 | 51.15 | 52.22 | 2,664,800 | -1.31(-2.45%) |
Oct 23, 2020 | 53.50 | 54.72 | 52.65 | 53.53 | 2,073,600 | +0.04(+0.07%) |
Oct 22, 2020 | 53.70 | 54.21 | 52.66 | 53.49 | 2,134,724 | -0.09(-0.16%) |
Oct 21, 2020 | 54.55 | 55.44 | 53.28 | 53.58 | 3,540,384 | -1.92(-3.46%) |
Oct 20, 2020 | 55.83 | 56.32 | 55.05 | 55.49 | 1,918,312 | +0.09(+0.16%) |
Oct 19, 2020 | 56.74 | 56.76 | 55.34 | 55.41 | 1,800,908 | -0.95(-1.69%) |
Oct 16, 2020 | 56.61 | 56.69 | 55.69 | 56.36 | 1,695,600 | -0.20(-0.34%) |
Oct 15, 2020 | 55.84 | 56.56 | 55.53 | 56.56 | 1,861,620 | -0.45(-0.79%) |
Oct 14, 2020 | 57.02 | 58.32 | 56.55 | 57.01 | 2,427,004 | +0.55(+0.97%) |
Oct 13, 2020 | 56.88 | 57.19 | 56.24 | 56.46 | 1,873,076 | -0.60(-1.06%) |
Oct 12, 2020 | 56.12 | 57.26 | 55.15 | 57.06 | 3,828,552 | +0.16(+0.28%) |
Oct 09, 2020 | 56.16 | 57.00 | 55.62 | 56.90 | 2,153,200 | +1.28(+2.30%) |
Oct 08, 2020 | 55.25 | 57.19 | 54.87 | 55.62 | 4,621,592 | +2.62(+4.95%) |
Oct 07, 2020 | 52.31 | 53.36 | 51.98 | 53.00 | 1,565,052 | +1.30(+2.51%) |
Oct 06, 2020 | 51.35 | 52.70 | 51.35 | 51.70 | 2,049,400 | +0.20(+0.39%) |
Oct 05, 2020 | 51.44 | 51.94 | 51.05 | 51.50 | 1,917,032 | +0.52(+1.03%) |
Oct 02, 2020 | 50.88 | 52.80 | 50.70 | 50.98 | 1,973,200 | -0.79(-1.52%) |
Oct 01, 2020 | 52.12 | 52.31 | 51.27 | 51.76 | 2,670,276 | +0.03(+0.06%) |
Sep 30, 2020 | 52.62 | 52.89 | 51.28 | 51.73 | 3,567,340 | -0.88(-1.68%) |
Sep 29, 2020 | 51.27 | 53.00 | 51.24 | 52.62 | 2,705,668 | +1.35(+2.64%) |
Sep 28, 2020 | 50.71 | 51.84 | 50.33 | 51.26 | 3,164,680 | +1.10(+2.20%) |
Sep 25, 2020 | 49.75 | 50.40 | 49.28 | 50.16 | 1,724,400 | +0.54(+1.10%) |
Sep 24, 2020 | 49.20 | 50.31 | 49.08 | 49.62 | 1,750,572 | -0.00(-0.01%) |
Sep 23, 2020 | 50.60 | 50.82 | 49.39 | 49.62 | 2,926,160 | -0.36(-0.73%) |
Sep 22, 2020 | 49.00 | 50.21 | 48.24 | 49.98 | 2,771,584 | +1.21(+2.48%) |
Sep 21, 2020 | 49.51 | 49.60 | 48.33 | 48.77 | 3,589,900 | -1.47(-2.93%) |
Sep 18, 2020 | 50.67 | 50.92 | 49.36 | 50.24 | 6,641,200 | -0.37(-0.73%) |
Sep 17, 2020 | 50.74 | 51.16 | 50.37 | 50.62 | 3,400,092 | -0.84(-1.63%) |
Sep 16, 2020 | 51.78 | 52.23 | 51.45 | 51.45 | 2,170,860 | -0.14(-0.28%) |
Sep 15, 2020 | 51.27 | 51.84 | 50.92 | 51.59 | 2,357,088 | +0.21(+0.41%) |
Sep 14, 2020 | 51.71 | 52.10 | 51.25 | 51.38 | 1,906,388 | +0.43(+0.84%) |
Sep 11, 2020 | 51.94 | 52.30 | 50.61 | 50.95 | 2,844,000 | -0.58(-1.13%) |
Sep 10, 2020 | 53.07 | 53.80 | 51.49 | 51.53 | 2,925,396 | -1.42(-2.68%) |
Sep 09, 2020 | 52.68 | 53.27 | 52.03 | 52.95 | 2,972,000 | +1.16(+2.23%) |
Sep 08, 2020 | 51.47 | 52.51 | 51.33 | 51.80 | 3,529,048 | -0.98(-1.85%) |
Sep 04, 2020 | 54.14 | 54.48 | 51.57 | 52.77 | 3,262,400 | -1.43(-2.64%) |
Sep 03, 2020 | 56.16 | 56.24 | 53.12 | 54.20 | 3,926,880 | -2.93(-5.12%) |
Sep 02, 2020 | 56.10 | 57.40 | 55.84 | 57.13 | 1,938,524 | +1.11(+1.97%) |
Sep 01, 2020 | 56.03 | 56.04 | 55.14 | 56.02 | 2,112,016 | +0.16(+0.29%) |
Aug 31, 2020 | 55.37 | 56.05 | 54.84 | 55.86 | 2,181,036 | +0.35(+0.64%) |
Aug 28, 2020 | 55.50 | 56.34 | 55.03 | 55.51 | 2,194,800 | -0.04(-0.06%) |
Aug 27, 2020 | 55.75 | 56.07 | 55.07 | 55.55 | 2,842,964 | +0.03(+0.06%) |
Aug 26, 2020 | 55.25 | 55.53 | 54.56 | 55.51 | 1,486,688 | +0.66(+1.19%) |
Aug 25, 2020 | 54.55 | 55.15 | 54.41 | 54.86 | 1,578,608 | +0.15(+0.27%) |
Aug 24, 2020 | 55.97 | 56.53 | 54.27 | 54.71 | 2,353,468 | -0.93(-1.68%) |
Aug 21, 2020 | 54.94 | 55.75 | 54.65 | 55.64 | 2,103,600 | +0.30(+0.54%) |
Aug 20, 2020 | 54.88 | 55.85 | 54.61 | 55.34 | 2,332,768 | +0.18(+0.33%) |
Aug 19, 2020 | 55.00 | 55.84 | 54.91 | 55.16 | 2,802,712 | +0.30(+0.54%) |
Aug 18, 2020 | 53.82 | 54.91 | 53.38 | 54.87 | 3,172,916 | +1.11(+2.07%) |
Aug 17, 2020 | 53.49 | 54.50 | 53.23 | 53.75 | 2,417,880 | +0.59(+1.10%) |
Aug 14, 2020 | 54.06 | 54.18 | 53.16 | 53.17 | 4,397,200 | -0.91(-1.68%) |
Aug 13, 2020 | 53.35 | 54.40 | 53.01 | 54.08 | 5,100,812 | +0.02(+0.03%) |
Aug 12, 2020 | 55.12 | 55.63 | 53.96 | 54.06 | 3,159,472 | -0.93(-1.70%) |
Aug 11, 2020 | 56.16 | 56.19 | 54.81 | 54.99 | 4,444,380 | -0.62(-1.12%) |
Aug 10, 2020 | 57.59 | 57.81 | 55.48 | 55.62 | 5,030,000 | -2.08(-3.61%) |
Aug 07, 2020 | 58.76 | 58.88 | 57.10 | 57.70 | 4,320,000 | -1.39(-2.36%) |
Aug 06, 2020 | 59.45 | 60.17 | 58.37 | 59.09 | 3,493,944 | +0.31(+0.53%) |
Aug 05, 2020 | 62.00 | 62.00 | 58.53 | 58.78 | 10,041,180 | -7.22(-10.93%) |
Aug 04, 2020 | 64.83 | 66.83 | 64.83 | 66.00 | 4,542,776 | +0.87(+1.34%) |