Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.71 | 54.79 | 54.29 | 54.66 | 40,308,352 | -0.28(-0.52%) |
Oct 29, 2020 | 54.72 | 55.12 | 54.44 | 54.95 | 34,702,304 | +0.26(+0.47%) |
Oct 28, 2020 | 55.12 | 55.24 | 54.64 | 54.69 | 40,580,876 | -1.68(-2.99%) |
Oct 27, 2020 | 56.72 | 56.74 | 56.29 | 56.37 | 22,031,984 | -0.45(-0.78%) |
Oct 26, 2020 | 57.13 | 57.20 | 56.47 | 56.82 | 19,930,440 | -1.04(-1.80%) |
Oct 23, 2020 | 57.83 | 57.86 | 57.50 | 57.86 | 21,714,346 | +0.37(+0.65%) |
Oct 22, 2020 | 57.38 | 57.58 | 57.08 | 57.48 | 23,061,676 | +0.04(+0.08%) |
Oct 21, 2020 | 57.62 | 57.91 | 57.42 | 57.44 | 24,370,472 | -0.28(-0.48%) |
Oct 20, 2020 | 57.85 | 58.04 | 57.70 | 57.71 | 26,132,592 | +0.29(+0.50%) |
Oct 19, 2020 | 57.96 | 58.03 | 57.36 | 57.43 | 16,550,577 | -0.21(-0.37%) |
Oct 16, 2020 | 57.56 | 57.89 | 57.51 | 57.64 | 17,736,734 | +0.27(+0.47%) |
Oct 15, 2020 | 56.93 | 57.43 | 56.91 | 57.38 | 23,171,774 | -0.69(-1.18%) |
Oct 14, 2020 | 58.35 | 58.44 | 58.01 | 58.06 | 14,762,157 | -0.10(-0.17%) |
Oct 13, 2020 | 58.34 | 58.34 | 58.04 | 58.16 | 18,262,386 | -0.66(-1.12%) |
Oct 12, 2020 | 58.61 | 58.86 | 58.56 | 58.82 | 10,867,377 | +0.34(+0.58%) |
Oct 09, 2020 | 58.33 | 58.52 | 58.25 | 58.48 | 24,912,290 | +0.45(+0.78%) |
Oct 08, 2020 | 57.88 | 58.04 | 57.82 | 58.03 | 15,032,888 | +0.40(+0.70%) |
Oct 07, 2020 | 57.54 | 57.70 | 57.42 | 57.63 | 19,155,260 | +0.49(+0.86%) |
Oct 06, 2020 | 57.79 | 57.83 | 57.02 | 57.14 | 25,720,814 | -0.61(-1.06%) |
Oct 05, 2020 | 57.35 | 57.77 | 57.33 | 57.75 | 16,357,079 | +0.86(+1.52%) |
Oct 02, 2020 | 56.31 | 57.02 | 56.27 | 56.89 | 28,398,430 | -0.12(-0.20%) |
Oct 01, 2020 | 56.98 | 57.05 | 56.66 | 57.00 | 37,362,252 | +0.33(+0.58%) |
Sep 30, 2020 | 56.74 | 57.10 | 56.47 | 56.67 | 41,648,340 | -0.28(-0.48%) |
Sep 29, 2020 | 57.01 | 57.19 | 56.74 | 56.95 | 18,158,782 | -0.06(-0.11%) |
Sep 28, 2020 | 56.89 | 57.03 | 56.78 | 57.01 | 20,331,382 | +0.85(+1.51%) |
Sep 25, 2020 | 55.50 | 56.18 | 55.33 | 56.17 | 27,157,616 | +0.19(+0.33%) |
Sep 24, 2020 | 55.89 | 56.34 | 55.60 | 55.98 | 28,341,558 | -0.05(-0.10%) |
Sep 23, 2020 | 56.84 | 56.88 | 55.97 | 56.03 | 20,581,872 | -0.47(-0.84%) |
Sep 22, 2020 | 56.52 | 56.58 | 55.99 | 56.50 | 17,757,306 | -0.02(-0.03%) |
Sep 21, 2020 | 56.55 | 56.59 | 55.92 | 56.52 | 44,844,388 | -1.47(-2.53%) |
Sep 18, 2020 | 58.29 | 58.32 | 57.79 | 57.99 | 31,331,996 | -0.47(-0.81%) |
Sep 17, 2020 | 58.04 | 58.48 | 57.98 | 58.46 | 20,384,182 | +0.08(+0.14%) |
Sep 16, 2020 | 58.55 | 58.78 | 58.28 | 58.38 | 20,275,024 | +0.00(+0.00%) |
Sep 15, 2020 | 58.60 | 58.62 | 58.26 | 58.38 | 19,851,802 | +0.37(+0.64%) |
Sep 14, 2020 | 58.19 | 58.28 | 57.96 | 58.01 | 16,468,688 | +0.31(+0.54%) |
Sep 11, 2020 | 57.83 | 58.00 | 57.46 | 57.70 | 33,647,180 | +0.57(+1.00%) |
Sep 10, 2020 | 58.12 | 58.20 | 57.13 | 57.13 | 34,098,832 | -0.68(-1.17%) |
Sep 09, 2020 | 57.65 | 58.02 | 57.55 | 57.80 | 26,251,622 | +1.06(+1.87%) |
Sep 08, 2020 | 56.74 | 57.23 | 56.53 | 56.74 | 30,177,576 | -0.70(-1.22%) |
Sep 04, 2020 | 57.60 | 57.74 | 56.41 | 57.45 | 38,177,584 | +0.08(+0.14%) |
Sep 03, 2020 | 58.51 | 58.56 | 57.13 | 57.37 | 49,230,816 | -1.33(-2.26%) |
Sep 02, 2020 | 58.34 | 58.74 | 58.12 | 58.69 | 23,302,718 | +0.77(+1.34%) |
Sep 01, 2020 | 57.89 | 58.04 | 57.66 | 57.92 | 26,893,516 | +0.06(+0.11%) |
Aug 31, 2020 | 58.15 | 58.34 | 57.83 | 57.86 | 27,999,038 | -0.45(-0.76%) |
Aug 28, 2020 | 58.24 | 58.33 | 57.93 | 58.30 | 17,068,146 | +0.41(+0.71%) |
Aug 27, 2020 | 58.52 | 58.55 | 57.68 | 57.89 | 27,419,534 | -0.60(-1.02%) |
Aug 26, 2020 | 58.18 | 58.56 | 58.11 | 58.49 | 21,956,560 | +0.34(+0.58%) |
Aug 25, 2020 | 58.44 | 58.44 | 57.84 | 58.15 | 20,786,018 | +0.04(+0.06%) |
Aug 24, 2020 | 58.22 | 58.23 | 57.88 | 58.12 | 16,428,547 | +0.76(+1.32%) |
Aug 21, 2020 | 56.99 | 57.37 | 56.97 | 57.36 | 17,887,120 | -0.29(-0.51%) |
Aug 20, 2020 | 57.30 | 57.75 | 57.24 | 57.65 | 22,266,660 | -0.19(-0.32%) |
Aug 19, 2020 | 58.36 | 58.43 | 57.80 | 57.84 | 17,511,438 | -0.26(-0.44%) |
Aug 18, 2020 | 58.35 | 58.43 | 57.93 | 58.10 | 26,766,676 | -0.04(-0.06%) |
Aug 17, 2020 | 57.97 | 58.16 | 57.96 | 58.13 | 12,837,082 | +0.44(+0.76%) |
Aug 14, 2020 | 57.64 | 57.82 | 57.54 | 57.70 | 12,212,824 | -0.36(-0.61%) |
Aug 13, 2020 | 58.24 | 58.39 | 57.88 | 58.05 | 19,972,450 | -0.26(-0.44%) |
Aug 12, 2020 | 58.19 | 58.55 | 58.10 | 58.31 | 32,164,216 | +1.26(+2.22%) |
Aug 11, 2020 | 57.81 | 57.85 | 57.00 | 57.05 | 35,339,268 | +0.20(+0.36%) |
Aug 10, 2020 | 56.70 | 56.85 | 56.51 | 56.84 | 11,286,145 | +0.19(+0.33%) |
Aug 07, 2020 | 56.33 | 56.66 | 56.27 | 56.66 | 16,834,202 | -0.23(-0.41%) |
Aug 06, 2020 | 56.60 | 56.98 | 56.45 | 56.89 | 19,329,280 | +0.06(+0.11%) |
Aug 05, 2020 | 57.06 | 57.22 | 56.74 | 56.82 | 20,114,326 | +0.19(+0.33%) |
Aug 04, 2020 | 56.07 | 56.64 | 56.04 | 56.64 | 18,235,730 | +0.31(+0.55%) |