Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.52 | 54.65 | 54.23 | 54.58 | 65,961 | -0.21(-0.38%) |
Oct 29, 2020 | 54.72 | 55.01 | 54.45 | 54.79 | 63,426 | +0.19(+0.35%) |
Oct 28, 2020 | 55.04 | 55.04 | 54.60 | 54.60 | 37,800 | -1.66(-2.96%) |
Oct 27, 2020 | 56.49 | 56.49 | 56.18 | 56.27 | 64,165 | -0.44(-0.77%) |
Oct 26, 2020 | 57.02 | 57.03 | 56.57 | 56.71 | 15,326 | -0.79(-1.37%) |
Oct 23, 2020 | 57.44 | 57.53 | 57.22 | 57.49 | 17,830 | +0.30(+0.53%) |
Oct 22, 2020 | 57.03 | 57.25 | 56.96 | 57.19 | 52,686 | +0.01(+0.02%) |
Oct 21, 2020 | 57.30 | 57.54 | 57.18 | 57.18 | 32,768 | -0.19(-0.33%) |
Oct 20, 2020 | 57.44 | 57.67 | 57.35 | 57.37 | 29,013 | +0.38(+0.67%) |
Oct 19, 2020 | 57.54 | 57.61 | 56.98 | 56.99 | 32,784 | -0.27(-0.48%) |
Oct 16, 2020 | 57.15 | 57.47 | 57.15 | 57.26 | 29,535 | +0.27(+0.47%) |
Oct 15, 2020 | 56.64 | 57.12 | 56.62 | 57.00 | 29,945 | -0.80(-1.38%) |
Oct 14, 2020 | 57.99 | 58.06 | 57.72 | 57.79 | 31,475 | +0.00(+0.00%) |
Oct 13, 2020 | 57.96 | 57.98 | 57.72 | 57.79 | 25,400 | -0.60(-1.03%) |
Oct 12, 2020 | 58.41 | 58.49 | 58.21 | 58.40 | 28,331 | +0.32(+0.55%) |
Oct 09, 2020 | 57.91 | 58.18 | 57.87 | 58.08 | 110,046 | +0.39(+0.68%) |
Oct 08, 2020 | 57.56 | 57.78 | 57.56 | 57.68 | 43,754 | +0.29(+0.51%) |
Oct 07, 2020 | 57.29 | 57.50 | 57.27 | 57.39 | 51,186 | +0.48(+0.84%) |
Oct 06, 2020 | 57.55 | 57.67 | 56.89 | 56.92 | 19,659 | -0.57(-0.99%) |
Oct 05, 2020 | 57.18 | 57.60 | 57.18 | 57.48 | 26,644 | +0.77(+1.35%) |
Oct 02, 2020 | 56.18 | 56.91 | 56.18 | 56.71 | 26,034 | -0.09(-0.16%) |
Oct 01, 2020 | 56.85 | 56.95 | 56.65 | 56.81 | 149,408 | +0.27(+0.49%) |
Sep 30, 2020 | 56.60 | 56.92 | 56.45 | 56.53 | 21,365 | -0.25(-0.43%) |
Sep 29, 2020 | 56.83 | 56.93 | 56.56 | 56.78 | 51,321 | -0.06(-0.10%) |
Sep 28, 2020 | 56.75 | 56.83 | 56.60 | 56.83 | 21,017 | +0.80(+1.42%) |
Sep 25, 2020 | 55.59 | 56.04 | 55.22 | 56.04 | 23,190 | +0.11(+0.20%) |
Sep 24, 2020 | 55.71 | 56.19 | 55.54 | 55.93 | 32,989 | +0.03(+0.05%) |
Sep 23, 2020 | 56.65 | 56.69 | 55.83 | 55.90 | 33,175 | -0.48(-0.86%) |
Sep 22, 2020 | 56.40 | 56.40 | 55.83 | 56.39 | 31,049 | -0.01(-0.02%) |
Sep 21, 2020 | 56.08 | 56.39 | 55.73 | 56.39 | 44,009 | -1.34(-2.33%) |
Sep 18, 2020 | 57.93 | 57.94 | 57.46 | 57.74 | 31,832 | -0.41(-0.71%) |
Sep 17, 2020 | 57.75 | 58.15 | 57.75 | 58.15 | 16,860 | +0.10(+0.17%) |
Sep 16, 2020 | 58.22 | 58.30 | 57.98 | 58.05 | 13,439 | +0.06(+0.11%) |
Sep 15, 2020 | 58.17 | 58.25 | 57.91 | 57.99 | 15,771 | +0.27(+0.48%) |
Sep 14, 2020 | 57.91 | 58.15 | 57.60 | 57.71 | 390,994 | +0.31(+0.53%) |
Sep 11, 2020 | 57.35 | 57.54 | 57.24 | 57.41 | 20,674 | +0.51(+0.89%) |
Sep 10, 2020 | 57.69 | 57.83 | 56.80 | 56.90 | 23,768 | -0.57(-0.99%) |
Sep 09, 2020 | 57.21 | 57.55 | 57.21 | 57.46 | 22,844 | +1.00(+1.77%) |
Sep 08, 2020 | 56.36 | 56.85 | 56.36 | 56.47 | 31,308 | -0.63(-1.10%) |
Sep 04, 2020 | 57.24 | 57.24 | 56.14 | 57.10 | 48,240 | +0.22(+0.39%) |
Sep 03, 2020 | 58.08 | 58.13 | 56.76 | 56.88 | 44,356 | -1.38(-2.37%) |
Sep 02, 2020 | 57.81 | 58.26 | 57.77 | 58.26 | 19,065 | +0.76(+1.32%) |
Sep 01, 2020 | 57.46 | 57.65 | 57.21 | 57.50 | 67,268 | -0.08(-0.14%) |
Aug 31, 2020 | 57.76 | 57.81 | 57.57 | 57.58 | 39,813 | -0.25(-0.43%) |
Aug 28, 2020 | 57.76 | 57.90 | 57.66 | 57.83 | 19,690 | +0.27(+0.47%) |
Aug 27, 2020 | 58.10 | 58.10 | 57.34 | 57.56 | 18,927 | -0.49(-0.84%) |
Aug 26, 2020 | 57.73 | 58.11 | 57.73 | 58.05 | 20,825 | +0.29(+0.51%) |
Aug 25, 2020 | 57.81 | 57.82 | 57.42 | 57.76 | 30,094 | +0.25(+0.43%) |
Aug 24, 2020 | 57.61 | 57.72 | 57.46 | 57.51 | 28,312 | +0.49(+0.85%) |
Aug 21, 2020 | 56.94 | 57.11 | 56.60 | 57.02 | 23,737 | -0.37(-0.64%) |
Aug 20, 2020 | 56.99 | 57.43 | 56.99 | 57.39 | 16,619 | -0.03(-0.05%) |
Aug 19, 2020 | 58.01 | 58.01 | 57.40 | 57.42 | 114,066 | -0.34(-0.59%) |
Aug 18, 2020 | 57.94 | 57.94 | 57.57 | 57.76 | 38,295 | +0.09(+0.16%) |
Aug 17, 2020 | 57.56 | 57.67 | 57.48 | 57.66 | 18,218 | +0.43(+0.75%) |
Aug 14, 2020 | 57.20 | 57.37 | 57.09 | 57.24 | 34,895 | -0.22(-0.38%) |
Aug 13, 2020 | 57.78 | 57.93 | 57.46 | 57.46 | 33,113 | -0.48(-0.84%) |
Aug 12, 2020 | 57.67 | 58.02 | 57.54 | 57.94 | 42,320 | +1.31(+2.31%) |
Aug 11, 2020 | 57.33 | 57.33 | 56.32 | 56.63 | 28,010 | +0.37(+0.67%) |
Aug 10, 2020 | 56.44 | 56.47 | 55.98 | 56.26 | 46,600 | +0.29(+0.52%) |
Aug 07, 2020 | 55.96 | 56.10 | 55.73 | 55.97 | 34,785 | -0.39(-0.70%) |
Aug 06, 2020 | 56.14 | 56.50 | 55.88 | 56.36 | 23,708 | +0.01(+0.02%) |
Aug 05, 2020 | 56.72 | 56.84 | 56.29 | 56.35 | 18,004 | +0.04(+0.06%) |
Aug 04, 2020 | 55.74 | 56.32 | 55.70 | 56.31 | 113,437 | +0.46(+0.82%) |