Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.12 | 52.28 | 51.21 | 51.48 | 3,601,395 | -0.96(-1.83%) |
Oct 29, 2020 | 52.70 | 53.46 | 51.42 | 52.44 | 4,072,341 | +1.93(+3.83%) |
Oct 28, 2020 | 51.47 | 51.79 | 50.50 | 50.50 | 2,523,928 | -1.70(-3.26%) |
Oct 27, 2020 | 52.98 | 53.04 | 52.20 | 52.21 | 2,534,226 | -0.63(-1.19%) |
Oct 26, 2020 | 52.93 | 53.41 | 52.27 | 52.84 | 1,564,836 | -0.62(-1.16%) |
Oct 23, 2020 | 52.94 | 53.67 | 52.15 | 53.45 | 1,685,772 | +0.55(+1.04%) |
Oct 22, 2020 | 52.33 | 53.14 | 51.85 | 52.90 | 2,588,741 | +0.85(+1.64%) |
Oct 21, 2020 | 52.16 | 52.67 | 51.72 | 52.05 | 2,071,141 | +0.09(+0.17%) |
Oct 20, 2020 | 51.38 | 52.31 | 51.38 | 51.97 | 2,544,076 | +0.90(+1.76%) |
Oct 19, 2020 | 51.84 | 52.28 | 51.03 | 51.07 | 2,205,874 | -0.66(-1.27%) |
Oct 16, 2020 | 51.90 | 52.39 | 51.68 | 51.72 | 2,556,058 | +0.14(+0.26%) |
Oct 15, 2020 | 51.07 | 52.03 | 50.39 | 51.59 | 2,437,470 | -0.07(-0.13%) |
Oct 14, 2020 | 52.17 | 52.39 | 51.50 | 51.66 | 2,233,485 | -0.74(-1.40%) |
Oct 13, 2020 | 52.29 | 52.66 | 51.87 | 52.39 | 1,510,316 | +0.26(+0.50%) |
Oct 12, 2020 | 52.50 | 52.50 | 51.74 | 52.13 | 1,419,091 | -0.09(-0.17%) |
Oct 09, 2020 | 52.19 | 52.90 | 51.74 | 52.22 | 1,219,765 | +0.26(+0.50%) |
Oct 08, 2020 | 51.63 | 52.13 | 51.27 | 51.96 | 1,266,574 | +0.34(+0.66%) |
Oct 07, 2020 | 52.03 | 52.15 | 50.92 | 51.62 | 1,518,562 | +0.06(+0.11%) |
Oct 06, 2020 | 51.71 | 52.45 | 51.39 | 51.56 | 2,544,734 | -0.23(-0.45%) |
Oct 05, 2020 | 51.42 | 51.96 | 51.06 | 51.79 | 1,543,507 | +0.55(+1.08%) |
Oct 02, 2020 | 50.50 | 51.67 | 50.48 | 51.24 | 747,761 | -0.02(-0.04%) |
Oct 01, 2020 | 51.74 | 51.84 | 51.17 | 51.26 | 1,097,081 | +0.05(+0.09%) |
Sep 30, 2020 | 50.23 | 51.38 | 50.14 | 51.21 | 2,293,846 | +1.34(+2.70%) |
Sep 29, 2020 | 50.34 | 50.34 | 49.77 | 49.87 | 2,455,552 | -0.43(-0.85%) |
Sep 28, 2020 | 50.17 | 50.34 | 49.83 | 50.29 | 1,433,049 | +0.55(+1.11%) |
Sep 25, 2020 | 49.41 | 49.77 | 48.56 | 49.74 | 1,517,650 | +0.04(+0.08%) |
Sep 24, 2020 | 48.41 | 50.14 | 48.22 | 49.70 | 2,678,152 | +1.00(+2.05%) |
Sep 23, 2020 | 49.20 | 49.29 | 48.50 | 48.71 | 2,396,411 | -0.81(-1.64%) |
Sep 22, 2020 | 49.02 | 49.65 | 48.49 | 49.52 | 1,719,955 | +0.46(+0.95%) |
Sep 21, 2020 | 48.64 | 49.33 | 48.17 | 49.05 | 1,750,286 | -0.56(-1.13%) |
Sep 18, 2020 | 50.42 | 50.56 | 49.07 | 49.61 | 2,625,954 | -0.69(-1.37%) |
Sep 17, 2020 | 49.83 | 50.32 | 49.75 | 50.30 | 2,269,379 | +0.04(+0.08%) |
Sep 16, 2020 | 50.45 | 51.21 | 50.18 | 50.26 | 1,823,823 | -0.03(-0.06%) |
Sep 15, 2020 | 50.62 | 50.82 | 49.90 | 50.29 | 2,483,507 | -0.16(-0.33%) |
Sep 14, 2020 | 50.53 | 51.02 | 50.23 | 50.46 | 2,737,815 | +0.78(+1.58%) |
Sep 11, 2020 | 49.32 | 50.28 | 49.32 | 49.67 | 8,843,378 | +0.68(+1.38%) |
Sep 10, 2020 | 49.57 | 49.70 | 48.60 | 49.00 | 10,915,260 | -2.46(-4.77%) |
Sep 09, 2020 | 50.37 | 51.81 | 50.37 | 51.45 | 4,041,230 | +0.85(+1.68%) |
Sep 08, 2020 | 51.20 | 51.40 | 50.49 | 50.60 | 2,744,671 | -1.45(-2.79%) |
Sep 04, 2020 | 52.52 | 52.55 | 50.39 | 52.05 | 5,491,271 | -2.03(-3.76%) |
Sep 03, 2020 | 55.61 | 55.86 | 53.77 | 54.08 | 2,577,536 | -1.94(-3.47%) |
Sep 02, 2020 | 56.58 | 56.75 | 55.65 | 56.03 | 2,366,746 | -0.35(-0.62%) |
Sep 01, 2020 | 56.68 | 56.68 | 55.69 | 56.38 | 2,512,603 | +0.56(+1.01%) |
Aug 31, 2020 | 56.14 | 57.40 | 55.71 | 55.81 | 3,743,504 | +1.17(+2.14%) |
Aug 28, 2020 | 54.33 | 55.07 | 53.73 | 54.64 | 2,379,251 | +1.26(+2.36%) |
Aug 27, 2020 | 53.79 | 53.91 | 53.15 | 53.39 | 799,327 | -0.19(-0.36%) |
Aug 26, 2020 | 53.36 | 53.96 | 52.66 | 53.58 | 894,895 | +0.32(+0.60%) |
Aug 25, 2020 | 53.19 | 53.43 | 53.01 | 53.26 | 903,973 | +0.46(+0.88%) |
Aug 24, 2020 | 53.24 | 53.59 | 52.51 | 52.80 | 875,020 | -0.05(-0.09%) |
Aug 21, 2020 | 52.39 | 53.03 | 52.24 | 52.85 | 1,321,404 | +0.67(+1.28%) |
Aug 20, 2020 | 52.74 | 52.74 | 51.97 | 52.18 | 2,003,841 | -0.63(-1.19%) |
Aug 19, 2020 | 53.84 | 53.86 | 52.71 | 52.81 | 1,283,576 | -1.11(-2.06%) |
Aug 18, 2020 | 53.97 | 54.10 | 53.00 | 53.92 | 1,069,785 | +0.13(+0.23%) |
Aug 17, 2020 | 52.96 | 54.25 | 52.84 | 53.79 | 1,386,239 | +1.07(+2.04%) |
Aug 14, 2020 | 52.62 | 52.91 | 52.34 | 52.72 | 1,489,319 | +0.06(+0.11%) |
Aug 13, 2020 | 53.12 | 53.33 | 52.43 | 52.66 | 1,519,150 | -0.45(-0.86%) |
Aug 12, 2020 | 52.23 | 53.15 | 52.06 | 53.12 | 1,313,403 | +1.09(+2.10%) |
Aug 11, 2020 | 51.45 | 52.39 | 51.45 | 52.02 | 1,635,138 | +0.85(+1.66%) |
Aug 10, 2020 | 51.64 | 52.00 | 51.02 | 51.17 | 1,122,676 | -0.43(-0.82%) |
Aug 07, 2020 | 52.25 | 52.51 | 51.29 | 51.60 | 1,600,987 | -0.88(-1.68%) |
Aug 06, 2020 | 51.97 | 52.50 | 51.44 | 52.48 | 1,431,529 | +1.03(+2.01%) |
Aug 05, 2020 | 51.26 | 51.91 | 50.95 | 51.44 | 1,146,654 | +0.53(+1.04%) |
Aug 04, 2020 | 50.71 | 51.23 | 50.18 | 50.91 | 1,234,605 | +0.41(+0.80%) |