Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.61 | 52.61 | 52.40 | 52.54 | 609 | -0.14(-0.27%) |
Oct 29, 2020 | 51.21 | 52.69 | 51.21 | 52.69 | 762 | +0.51(+0.98%) |
Oct 28, 2020 | 53.38 | 53.38 | 52.17 | 52.17 | 565 | -2.90(-5.26%) |
Oct 27, 2020 | 55.07 | 55.07 | 55.07 | 55.07 | 76 | -0.02(-0.03%) |
Oct 26, 2020 | 57.43 | 57.43 | 55.09 | 55.09 | 267 | -2.95(-5.08%) |
Oct 23, 2020 | 57.77 | 58.10 | 57.77 | 58.03 | 1,320 | +0.26(+0.45%) |
Oct 22, 2020 | 57.08 | 57.77 | 57.08 | 57.77 | 3,283 | +2.59(+4.70%) |
Oct 21, 2020 | 55.70 | 55.70 | 55.18 | 55.18 | 564 | -1.45(-2.55%) |
Oct 20, 2020 | 55.90 | 56.63 | 55.90 | 56.63 | 335 | +0.91(+1.63%) |
Oct 19, 2020 | 56.99 | 57.07 | 55.72 | 55.72 | 1,658 | -1.15(-2.03%) |
Oct 16, 2020 | 58.34 | 58.34 | 56.87 | 56.87 | 913 | -1.32(-2.27%) |
Oct 15, 2020 | 56.34 | 58.19 | 56.34 | 58.19 | 9,946 | +1.00(+1.75%) |
Oct 14, 2020 | 57.98 | 58.77 | 57.19 | 57.19 | 696 | +0.19(+0.32%) |
Oct 13, 2020 | 57.18 | 57.18 | 57.00 | 57.00 | 283 | -0.76(-1.32%) |
Oct 12, 2020 | 57.57 | 57.76 | 57.57 | 57.76 | 456 | +0.22(+0.39%) |
Oct 09, 2020 | 57.54 | 57.54 | 57.54 | 57.54 | 304 | -0.57(-0.97%) |
Oct 08, 2020 | 56.58 | 58.11 | 56.58 | 58.11 | 702 | +2.22(+3.98%) |
Oct 07, 2020 | 55.13 | 55.88 | 54.84 | 55.88 | 533 | +1.24(+2.27%) |
Oct 06, 2020 | 56.55 | 56.55 | 54.64 | 54.64 | 662 | -1.31(-2.35%) |
Oct 05, 2020 | 55.96 | 55.96 | 55.96 | 55.96 | 83 | +2.35(+4.39%) |
Oct 02, 2020 | 51.69 | 53.61 | 51.69 | 53.61 | 1,015 | +0.92(+1.74%) |
Oct 01, 2020 | 53.00 | 53.00 | 52.69 | 52.69 | 446 | -1.78(-3.26%) |
Sep 30, 2020 | 55.49 | 55.49 | 54.46 | 54.46 | 472 | -0.30(-0.55%) |
Sep 29, 2020 | 55.44 | 55.44 | 53.80 | 54.77 | 3,500 | -1.63(-2.89%) |
Sep 28, 2020 | 56.40 | 56.40 | 56.40 | 56.40 | 49 | +1.42(+2.58%) |
Sep 25, 2020 | 54.98 | 54.98 | 54.98 | 54.98 | 203 | -0.56(-1.00%) |
Sep 24, 2020 | 55.54 | 55.54 | 55.54 | 55.54 | 59 | +0.54(+0.98%) |
Sep 23, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | -2.74(-4.74%) |
Sep 22, 2020 | 57.73 | 57.73 | 57.73 | 57.73 | 173 | -0.15(-0.25%) |
Sep 21, 2020 | 60.06 | 60.06 | 57.88 | 57.88 | 186 | -2.59(-4.28%) |
Sep 18, 2020 | 60.78 | 60.78 | 60.46 | 60.46 | 507 | +0.12(+0.21%) |
Sep 17, 2020 | 59.68 | 60.34 | 59.68 | 60.34 | 501 | +0.16(+0.27%) |
Sep 16, 2020 | 60.32 | 60.32 | 60.18 | 60.18 | 1,984 | +2.45(+4.25%) |
Sep 15, 2020 | 58.00 | 58.47 | 57.73 | 57.73 | 852 | +0.00(+0.01%) |
Sep 14, 2020 | 57.23 | 57.89 | 57.23 | 57.72 | 790 | +0.88(+1.55%) |
Sep 11, 2020 | 57.06 | 57.06 | 56.84 | 56.84 | 406 | +0.39(+0.68%) |
Sep 10, 2020 | 60.18 | 60.18 | 56.46 | 56.46 | 909 | -3.81(-6.32%) |
Sep 09, 2020 | 59.66 | 60.26 | 59.66 | 60.26 | 261 | +1.12(+1.90%) |
Sep 08, 2020 | 62.06 | 62.06 | 59.14 | 59.14 | 350 | -4.06(-6.43%) |
Sep 04, 2020 | 62.68 | 63.20 | 62.68 | 63.20 | 913 | +0.30(+0.48%) |
Sep 03, 2020 | 62.90 | 62.90 | 62.90 | 62.90 | 150 | -0.68(-1.06%) |
Sep 02, 2020 | 63.58 | 63.58 | 63.58 | 63.58 | 171 | -1.72(-2.63%) |
Sep 01, 2020 | 65.29 | 65.29 | 65.29 | 65.29 | 444 | -0.45(-0.69%) |
Aug 31, 2020 | 65.88 | 65.88 | 65.75 | 65.75 | 725 | -1.33(-1.98%) |
Aug 28, 2020 | 66.49 | 67.07 | 66.49 | 67.07 | 507 | +0.58(+0.87%) |
Aug 27, 2020 | 65.81 | 66.53 | 65.66 | 66.50 | 879 | +0.81(+1.23%) |
Aug 26, 2020 | 67.68 | 67.68 | 65.69 | 65.69 | 134 | -2.01(-2.98%) |
Aug 25, 2020 | 67.95 | 67.95 | 67.70 | 67.70 | 369 | +0.68(+1.01%) |
Aug 24, 2020 | 65.88 | 67.03 | 65.88 | 67.03 | 276 | +1.62(+2.47%) |
Aug 21, 2020 | 65.41 | 65.41 | 65.41 | 65.41 | 101 | -1.49(-2.22%) |
Aug 20, 2020 | 67.46 | 67.69 | 66.90 | 66.90 | 37,124 | -1.89(-2.75%) |
Aug 19, 2020 | 68.79 | 68.79 | 68.79 | 68.79 | 110 | -0.60(-0.87%) |
Aug 18, 2020 | 69.39 | 69.39 | 69.39 | 69.39 | 182 | -1.12(-1.59%) |
Aug 17, 2020 | 70.52 | 70.52 | 70.52 | 70.52 | 99 | -0.60(-0.85%) |
Aug 14, 2020 | 71.12 | 71.12 | 71.12 | 71.12 | 101 | +1.18(+1.68%) |
Aug 13, 2020 | 70.17 | 70.17 | 69.95 | 69.95 | 140 | -1.35(-1.89%) |
Aug 12, 2020 | 71.54 | 71.54 | 71.11 | 71.30 | 451 | +1.27(+1.81%) |
Aug 11, 2020 | 72.89 | 72.97 | 70.03 | 70.03 | 801 | -1.58(-2.21%) |
Aug 10, 2020 | 71.96 | 71.96 | 71.61 | 71.61 | 2,234 | +2.72(+3.95%) |
Aug 07, 2020 | 68.23 | 68.89 | 68.23 | 68.89 | 203 | +0.62(+0.91%) |
Aug 06, 2020 | 68.27 | 68.27 | 68.27 | 68.27 | 255 | -0.45(-0.65%) |
Aug 05, 2020 | 68.93 | 68.93 | 68.71 | 68.71 | 637 | +2.32(+3.49%) |
Aug 04, 2020 | 65.76 | 66.57 | 65.76 | 66.39 | 12,451 | +1.77(+2.74%) |