Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.51 | 51.64 | 50.10 | 50.73 | 317,956 | -1.23(-2.36%) |
Oct 29, 2020 | 51.72 | 52.25 | 51.24 | 51.96 | 156,247 | +0.22(+0.42%) |
Oct 28, 2020 | 52.83 | 52.90 | 51.72 | 51.74 | 205,776 | -2.06(-3.82%) |
Oct 27, 2020 | 54.29 | 54.56 | 53.72 | 53.80 | 99,192 | -0.37(-0.68%) |
Oct 26, 2020 | 55.42 | 55.60 | 53.57 | 54.17 | 205,825 | -1.99(-3.54%) |
Oct 23, 2020 | 56.49 | 56.59 | 55.82 | 56.16 | 279,113 | +0.04(+0.07%) |
Oct 22, 2020 | 56.01 | 56.29 | 55.35 | 56.12 | 83,627 | +0.16(+0.29%) |
Oct 21, 2020 | 56.16 | 56.58 | 55.71 | 55.96 | 50,530 | -0.40(-0.71%) |
Oct 20, 2020 | 56.39 | 56.91 | 56.29 | 56.36 | 88,240 | +0.42(+0.75%) |
Oct 19, 2020 | 57.08 | 57.18 | 55.81 | 55.94 | 130,108 | -0.99(-1.74%) |
Oct 16, 2020 | 57.08 | 57.45 | 56.91 | 56.93 | 56,163 | +0.13(+0.23%) |
Oct 15, 2020 | 56.39 | 56.94 | 55.97 | 56.80 | 196,703 | -0.30(-0.52%) |
Oct 14, 2020 | 57.80 | 57.91 | 56.86 | 57.10 | 97,342 | -0.52(-0.90%) |
Oct 13, 2020 | 57.79 | 57.94 | 57.46 | 57.62 | 103,600 | -0.35(-0.60%) |
Oct 12, 2020 | 58.01 | 58.20 | 57.69 | 57.96 | 80,130 | +0.41(+0.71%) |
Oct 09, 2020 | 57.12 | 57.67 | 57.07 | 57.56 | 105,117 | +0.67(+1.18%) |
Oct 08, 2020 | 56.30 | 56.89 | 56.30 | 56.89 | 126,745 | +1.10(+1.97%) |
Oct 07, 2020 | 55.69 | 55.96 | 55.64 | 55.79 | 110,749 | +0.63(+1.14%) |
Oct 06, 2020 | 55.94 | 56.54 | 55.00 | 55.16 | 100,652 | -0.68(-1.22%) |
Oct 05, 2020 | 55.23 | 55.85 | 55.23 | 55.84 | 102,649 | +1.17(+2.14%) |
Oct 02, 2020 | 54.20 | 54.86 | 53.97 | 54.67 | 106,619 | -0.42(-0.76%) |
Oct 01, 2020 | 54.72 | 55.25 | 54.60 | 55.09 | 133,289 | +0.75(+1.38%) |
Sep 30, 2020 | 54.35 | 54.83 | 53.90 | 54.34 | 100,877 | -0.06(-0.11%) |
Sep 29, 2020 | 54.36 | 54.76 | 54.25 | 54.40 | 67,703 | +0.15(+0.28%) |
Sep 28, 2020 | 54.15 | 54.62 | 54.10 | 54.25 | 117,357 | +0.79(+1.48%) |
Sep 25, 2020 | 52.37 | 53.61 | 52.20 | 53.46 | 105,418 | +0.90(+1.71%) |
Sep 24, 2020 | 52.50 | 53.22 | 51.86 | 52.56 | 106,024 | -0.13(-0.25%) |
Sep 23, 2020 | 53.94 | 54.06 | 52.55 | 52.69 | 202,895 | -1.28(-2.37%) |
Sep 22, 2020 | 53.22 | 54.01 | 52.96 | 53.97 | 155,970 | +1.02(+1.92%) |
Sep 21, 2020 | 52.80 | 52.96 | 51.81 | 52.95 | 248,865 | -0.92(-1.71%) |
Sep 18, 2020 | 54.31 | 54.52 | 53.54 | 53.87 | 430,082 | -0.17(-0.31%) |
Sep 17, 2020 | 53.54 | 54.24 | 53.28 | 54.04 | 196,092 | -0.54(-0.99%) |
Sep 16, 2020 | 54.84 | 55.26 | 54.49 | 54.58 | 119,635 | +0.14(+0.26%) |
Sep 15, 2020 | 54.33 | 54.65 | 54.17 | 54.44 | 97,997 | +0.65(+1.21%) |
Sep 14, 2020 | 53.20 | 53.93 | 53.20 | 53.79 | 90,489 | +1.18(+2.24%) |
Sep 11, 2020 | 53.63 | 53.63 | 52.11 | 52.61 | 173,795 | -0.58(-1.09%) |
Sep 10, 2020 | 54.05 | 54.75 | 53.01 | 53.19 | 144,066 | -0.49(-0.91%) |
Sep 09, 2020 | 53.81 | 54.04 | 53.06 | 53.68 | 209,490 | +0.77(+1.45%) |
Sep 08, 2020 | 52.98 | 53.64 | 52.55 | 52.91 | 416,280 | -1.31(-2.41%) |
Sep 04, 2020 | 55.26 | 55.59 | 52.87 | 54.22 | 346,288 | -1.21(-2.18%) |
Sep 03, 2020 | 57.14 | 57.20 | 55.01 | 55.43 | 359,489 | -2.18(-3.78%) |
Sep 02, 2020 | 57.39 | 57.76 | 56.72 | 57.61 | 196,057 | +0.69(+1.21%) |
Sep 01, 2020 | 56.40 | 57.11 | 56.33 | 56.92 | 144,825 | +0.59(+1.05%) |
Aug 31, 2020 | 56.85 | 56.91 | 56.27 | 56.33 | 121,863 | -0.54(-0.95%) |
Aug 28, 2020 | 56.67 | 56.90 | 56.40 | 56.87 | 173,394 | +0.34(+0.60%) |
Aug 27, 2020 | 56.41 | 56.75 | 56.22 | 56.53 | 124,794 | +0.39(+0.69%) |
Aug 26, 2020 | 56.25 | 56.38 | 55.99 | 56.14 | 147,148 | -0.03(-0.05%) |
Aug 25, 2020 | 55.70 | 56.18 | 55.48 | 56.17 | 116,484 | +0.83(+1.50%) |
Aug 24, 2020 | 55.28 | 55.42 | 54.94 | 55.34 | 108,720 | +0.78(+1.43%) |
Aug 21, 2020 | 54.45 | 54.63 | 54.35 | 54.56 | 179,801 | -0.28(-0.51%) |
Aug 20, 2020 | 54.49 | 55.01 | 54.44 | 54.84 | 125,902 | +0.03(+0.05%) |
Aug 19, 2020 | 55.16 | 55.26 | 54.76 | 54.81 | 101,771 | -0.13(-0.24%) |
Aug 18, 2020 | 55.15 | 55.16 | 54.68 | 54.94 | 76,949 | -0.11(-0.20%) |
Aug 17, 2020 | 54.52 | 55.13 | 54.52 | 55.05 | 99,021 | +0.70(+1.29%) |
Aug 14, 2020 | 54.41 | 54.51 | 54.20 | 54.35 | 60,367 | -0.07(-0.13%) |
Aug 13, 2020 | 53.99 | 54.68 | 53.99 | 54.42 | 99,427 | +0.56(+1.04%) |
Aug 12, 2020 | 54.16 | 54.36 | 53.69 | 53.86 | 116,649 | +0.00(+0.00%) |
Aug 11, 2020 | 54.19 | 54.78 | 53.82 | 53.86 | 314,511 | -0.36(-0.66%) |
Aug 10, 2020 | 54.95 | 55.00 | 54.07 | 54.22 | 98,110 | -0.59(-1.08%) |
Aug 07, 2020 | 54.90 | 54.93 | 54.32 | 54.81 | 77,587 | -0.27(-0.49%) |
Aug 06, 2020 | 54.45 | 55.09 | 54.40 | 55.08 | 156,248 | +0.82(+1.51%) |
Aug 05, 2020 | 54.06 | 54.63 | 54.06 | 54.26 | 174,095 | +1.12(+2.11%) |
Aug 04, 2020 | 52.93 | 53.38 | 52.79 | 53.14 | 85,469 | +0.01(+0.02%) |