Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.25 | 53.26 | 52.45 | 52.73 | 8,111 | -1.21(-2.24%) |
Oct 29, 2020 | 53.66 | 54.18 | 53.65 | 53.94 | 33,546 | +0.36(+0.67%) |
Oct 28, 2020 | 53.99 | 54.20 | 53.50 | 53.58 | 7,555 | -1.62(-2.93%) |
Oct 27, 2020 | 55.08 | 55.38 | 55.08 | 55.20 | 13,111 | +0.29(+0.53%) |
Oct 26, 2020 | 55.54 | 55.54 | 54.38 | 54.91 | 9,176 | -0.83(-1.49%) |
Oct 23, 2020 | 55.41 | 55.74 | 55.28 | 55.74 | 16,933 | +0.32(+0.57%) |
Oct 22, 2020 | 54.94 | 55.47 | 54.81 | 55.42 | 3,687 | -0.17(-0.31%) |
Oct 21, 2020 | 56.40 | 56.40 | 55.59 | 55.60 | 22,819 | -0.61(-1.08%) |
Oct 20, 2020 | 56.45 | 56.75 | 56.20 | 56.20 | 4,053 | +0.02(+0.04%) |
Oct 19, 2020 | 57.15 | 57.30 | 56.10 | 56.18 | 14,510 | -0.67(-1.19%) |
Oct 16, 2020 | 57.22 | 57.24 | 56.86 | 56.86 | 9,835 | +0.07(+0.12%) |
Oct 15, 2020 | 56.30 | 56.83 | 56.17 | 56.78 | 7,402 | -0.36(-0.63%) |
Oct 14, 2020 | 57.54 | 57.86 | 57.12 | 57.15 | 19,505 | -0.60(-1.04%) |
Oct 13, 2020 | 57.73 | 57.76 | 57.45 | 57.75 | 32,041 | +0.41(+0.72%) |
Oct 12, 2020 | 57.17 | 57.55 | 56.99 | 57.34 | 19,332 | +0.68(+1.20%) |
Oct 09, 2020 | 56.82 | 56.82 | 56.37 | 56.66 | 17,541 | +0.82(+1.46%) |
Oct 08, 2020 | 56.41 | 56.41 | 55.74 | 55.84 | 15,271 | +0.23(+0.41%) |
Oct 07, 2020 | 54.53 | 55.61 | 54.53 | 55.61 | 9,213 | +1.11(+2.04%) |
Oct 06, 2020 | 55.18 | 55.38 | 54.39 | 54.50 | 21,596 | -0.43(-0.78%) |
Oct 05, 2020 | 54.55 | 54.95 | 54.53 | 54.93 | 90,591 | +1.19(+2.22%) |
Oct 02, 2020 | 53.95 | 54.19 | 53.74 | 53.74 | 5,678 | -0.71(-1.30%) |
Oct 01, 2020 | 53.99 | 54.51 | 53.99 | 54.45 | 29,356 | +0.68(+1.26%) |
Sep 30, 2020 | 53.24 | 54.12 | 53.24 | 53.77 | 18,314 | +0.27(+0.50%) |
Sep 29, 2020 | 53.58 | 53.69 | 53.47 | 53.50 | 20,835 | +0.19(+0.36%) |
Sep 28, 2020 | 53.14 | 53.35 | 52.98 | 53.31 | 93,545 | +0.77(+1.47%) |
Sep 25, 2020 | 51.52 | 52.54 | 51.42 | 52.54 | 13,992 | +1.04(+2.03%) |
Sep 24, 2020 | 51.37 | 52.03 | 51.21 | 51.50 | 7,361 | +0.01(+0.01%) |
Sep 23, 2020 | 52.76 | 52.76 | 51.49 | 51.49 | 16,122 | -1.05(-1.99%) |
Sep 22, 2020 | 51.79 | 52.54 | 51.64 | 52.54 | 31,166 | +0.76(+1.46%) |
Sep 21, 2020 | 51.10 | 51.78 | 51.05 | 51.78 | 7,454 | +0.09(+0.17%) |
Sep 18, 2020 | 51.93 | 51.93 | 50.88 | 51.69 | 10,344 | -0.12(-0.23%) |
Sep 17, 2020 | 51.75 | 51.90 | 51.66 | 51.81 | 4,300 | -0.55(-1.06%) |
Sep 16, 2020 | 53.01 | 53.01 | 52.36 | 52.37 | 12,979 | -0.50(-0.95%) |
Sep 15, 2020 | 53.02 | 53.02 | 52.71 | 52.87 | 165,144 | +0.52(+0.99%) |
Sep 14, 2020 | 52.04 | 52.57 | 52.04 | 52.35 | 3,057 | +1.06(+2.07%) |
Sep 11, 2020 | 52.00 | 52.03 | 51.05 | 51.29 | 2,535 | -0.38(-0.74%) |
Sep 10, 2020 | 52.88 | 52.88 | 51.42 | 51.67 | 27,603 | -0.87(-1.66%) |
Sep 09, 2020 | 51.98 | 52.66 | 51.93 | 52.55 | 11,541 | +1.23(+2.40%) |
Sep 08, 2020 | 51.89 | 52.17 | 51.31 | 51.32 | 20,261 | -1.50(-2.84%) |
Sep 04, 2020 | 53.01 | 53.18 | 51.57 | 52.82 | 6,085 | -1.06(-1.97%) |
Sep 03, 2020 | 56.46 | 56.46 | 53.50 | 53.88 | 29,595 | -2.95(-5.19%) |
Sep 02, 2020 | 56.75 | 56.82 | 56.18 | 56.82 | 5,637 | +0.81(+1.44%) |
Sep 01, 2020 | 56.14 | 56.14 | 55.82 | 56.02 | 12,115 | +0.77(+1.40%) |
Aug 31, 2020 | 55.40 | 55.40 | 55.16 | 55.24 | 7,713 | +0.27(+0.50%) |
Aug 28, 2020 | 54.97 | 54.99 | 54.83 | 54.97 | 5,476 | +0.26(+0.48%) |
Aug 27, 2020 | 54.60 | 55.13 | 54.46 | 54.71 | 103,273 | -0.28(-0.50%) |
Aug 26, 2020 | 54.70 | 55.04 | 54.70 | 54.98 | 4,969 | +1.01(+1.87%) |
Aug 25, 2020 | 53.79 | 53.97 | 53.63 | 53.97 | 4,532 | +0.39(+0.74%) |
Aug 24, 2020 | 54.36 | 54.36 | 53.46 | 53.58 | 9,863 | +0.03(+0.06%) |
Aug 21, 2020 | 53.45 | 53.60 | 53.42 | 53.55 | 3,245 | -0.08(-0.16%) |
Aug 20, 2020 | 53.36 | 53.65 | 53.36 | 53.63 | 9,393 | +0.31(+0.57%) |
Aug 19, 2020 | 53.27 | 53.66 | 53.27 | 53.32 | 5,061 | -0.17(-0.31%) |
Aug 18, 2020 | 53.45 | 53.59 | 53.24 | 53.49 | 7,844 | +0.12(+0.22%) |
Aug 17, 2020 | 53.29 | 53.41 | 53.28 | 53.37 | 2,720 | +0.63(+1.20%) |
Aug 14, 2020 | 52.78 | 52.78 | 52.70 | 52.74 | 1,825 | -0.19(-0.35%) |
Aug 13, 2020 | 52.30 | 53.12 | 52.30 | 52.92 | 2,075 | +0.43(+0.83%) |
Aug 12, 2020 | 51.97 | 52.70 | 51.97 | 52.49 | 8,420 | +0.86(+1.67%) |
Aug 11, 2020 | 52.09 | 52.41 | 51.62 | 51.63 | 8,401 | -0.73(-1.39%) |
Aug 10, 2020 | 52.92 | 52.92 | 52.20 | 52.35 | 17,241 | -0.59(-1.11%) |
Aug 07, 2020 | 53.29 | 53.37 | 52.53 | 52.94 | 8,012 | -0.38(-0.71%) |
Aug 06, 2020 | 53.23 | 53.32 | 53.04 | 53.32 | 2,783 | +0.03(+0.05%) |
Aug 05, 2020 | 53.24 | 53.35 | 53.11 | 53.29 | 14,792 | +0.64(+1.22%) |
Aug 04, 2020 | 52.59 | 52.64 | 52.52 | 52.64 | 1,626 | +0.14(+0.27%) |