Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.81 | 53.38 | 52.62 | 52.87 | 3,424 | -0.32(-0.61%) |
Oct 29, 2020 | 52.45 | 53.58 | 52.45 | 53.19 | 4,942 | +0.74(+1.42%) |
Oct 28, 2020 | 52.41 | 52.96 | 52.31 | 52.45 | 7,309 | -0.76(-1.42%) |
Oct 27, 2020 | 54.49 | 54.49 | 53.19 | 53.20 | 16,922 | -1.21(-2.23%) |
Oct 26, 2020 | 55.42 | 55.42 | 54.24 | 54.41 | 4,429 | -1.37(-2.45%) |
Oct 23, 2020 | 55.72 | 55.89 | 55.66 | 55.78 | 1,284 | +0.34(+0.61%) |
Oct 22, 2020 | 54.73 | 55.58 | 54.73 | 55.45 | 20,621 | +0.52(+0.94%) |
Oct 21, 2020 | 53.76 | 55.03 | 53.76 | 54.93 | 6,501 | +0.98(+1.81%) |
Oct 20, 2020 | 53.88 | 54.38 | 53.76 | 53.95 | 18,311 | +0.64(+1.21%) |
Oct 19, 2020 | 54.35 | 54.35 | 53.31 | 53.31 | 3,074 | -0.79(-1.45%) |
Oct 16, 2020 | 54.29 | 54.46 | 53.81 | 54.09 | 3,531 | -0.01(-0.02%) |
Oct 15, 2020 | 53.73 | 54.21 | 53.73 | 54.10 | 4,309 | +0.28(+0.51%) |
Oct 14, 2020 | 54.02 | 54.80 | 53.83 | 53.83 | 10,954 | -0.32(-0.59%) |
Oct 13, 2020 | 55.29 | 55.29 | 54.15 | 54.15 | 7,060 | -1.41(-2.53%) |
Oct 12, 2020 | 54.82 | 55.63 | 54.82 | 55.56 | 360,928 | +0.82(+1.50%) |
Oct 09, 2020 | 54.66 | 55.04 | 54.65 | 54.73 | 392,353 | +0.03(+0.05%) |
Oct 08, 2020 | 54.00 | 54.90 | 54.00 | 54.71 | 3,402 | +0.66(+1.23%) |
Oct 07, 2020 | 53.97 | 54.30 | 53.66 | 54.04 | 2,142 | +0.82(+1.55%) |
Oct 06, 2020 | 53.60 | 54.40 | 53.22 | 53.22 | 5,127 | -0.59(-1.10%) |
Oct 05, 2020 | 53.41 | 53.92 | 53.41 | 53.81 | 3,141 | +1.11(+2.10%) |
Oct 02, 2020 | 51.22 | 52.88 | 51.22 | 52.71 | 2,247 | +0.70(+1.35%) |
Oct 01, 2020 | 51.72 | 52.29 | 51.72 | 52.00 | 28,080 | -0.08(-0.15%) |
Sep 30, 2020 | 51.81 | 52.38 | 51.67 | 52.08 | 2,764 | +0.43(+0.83%) |
Sep 29, 2020 | 51.81 | 51.93 | 51.32 | 51.65 | 5,339 | -0.37(-0.72%) |
Sep 28, 2020 | 51.47 | 52.42 | 51.47 | 52.03 | 8,680 | +1.22(+2.39%) |
Sep 25, 2020 | 50.06 | 50.81 | 50.06 | 50.81 | 1,712 | +0.35(+0.69%) |
Sep 24, 2020 | 50.13 | 51.11 | 49.65 | 50.46 | 2,831 | +0.11(+0.21%) |
Sep 23, 2020 | 52.03 | 52.11 | 50.35 | 50.35 | 88,495 | -1.28(-2.48%) |
Sep 22, 2020 | 51.86 | 52.15 | 51.29 | 51.63 | 20,510 | -0.24(-0.47%) |
Sep 21, 2020 | 52.93 | 52.93 | 50.96 | 51.87 | 20,431 | -1.15(-2.17%) |
Sep 18, 2020 | 53.23 | 53.67 | 53.03 | 53.03 | 23,698 | -0.19(-0.37%) |
Sep 17, 2020 | 52.95 | 53.26 | 52.82 | 53.22 | 11,600 | -0.25(-0.47%) |
Sep 16, 2020 | 53.10 | 54.04 | 53.10 | 53.47 | 8,895 | +0.47(+0.89%) |
Sep 15, 2020 | 53.78 | 53.83 | 52.99 | 53.00 | 3,886 | -1.04(-1.92%) |
Sep 14, 2020 | 53.82 | 54.12 | 53.80 | 54.04 | 6,790 | +0.66(+1.23%) |
Sep 11, 2020 | 53.06 | 53.66 | 52.97 | 53.38 | 29,515 | +0.21(+0.39%) |
Sep 10, 2020 | 54.05 | 54.06 | 53.17 | 53.17 | 3,221 | -0.77(-1.43%) |
Sep 09, 2020 | 53.80 | 54.29 | 53.80 | 53.94 | 2,498 | +0.61(+1.15%) |
Sep 08, 2020 | 54.30 | 54.30 | 52.91 | 53.33 | 7,060 | -1.48(-2.69%) |
Sep 04, 2020 | 54.94 | 55.12 | 54.62 | 54.81 | 28,761 | +0.46(+0.85%) |
Sep 03, 2020 | 55.27 | 55.86 | 54.11 | 54.34 | 35,389 | -0.81(-1.46%) |
Sep 02, 2020 | 54.59 | 55.15 | 54.59 | 55.15 | 8,894 | +0.81(+1.50%) |
Sep 01, 2020 | 54.39 | 54.57 | 54.10 | 54.34 | 32,520 | -0.07(-0.12%) |
Aug 31, 2020 | 54.36 | 54.47 | 54.22 | 54.40 | 4,959 | -0.52(-0.94%) |
Aug 28, 2020 | 55.24 | 55.24 | 54.67 | 54.92 | 4,093 | -0.15(-0.27%) |
Aug 27, 2020 | 54.84 | 55.37 | 54.84 | 55.07 | 6,442 | +1.09(+2.02%) |
Aug 26, 2020 | 54.38 | 54.38 | 53.96 | 53.98 | 5,610 | -0.46(-0.85%) |
Aug 25, 2020 | 54.84 | 54.84 | 54.28 | 54.44 | 2,599 | +0.09(+0.16%) |
Aug 24, 2020 | 53.37 | 54.35 | 53.26 | 54.35 | 6,792 | +1.19(+2.23%) |
Aug 21, 2020 | 53.76 | 53.76 | 53.10 | 53.16 | 4,308 | -0.51(-0.95%) |
Aug 20, 2020 | 53.36 | 53.93 | 53.15 | 53.67 | 4,932 | -0.30(-0.56%) |
Aug 19, 2020 | 54.20 | 54.36 | 53.97 | 53.97 | 2,173 | -0.13(-0.25%) |
Aug 18, 2020 | 54.47 | 54.55 | 54.11 | 54.11 | 5,851 | -0.26(-0.47%) |
Aug 17, 2020 | 55.32 | 55.32 | 54.34 | 54.36 | 6,711 | -0.87(-1.57%) |
Aug 14, 2020 | 54.99 | 55.55 | 54.99 | 55.23 | 3,554 | +0.08(+0.15%) |
Aug 13, 2020 | 54.98 | 55.27 | 54.41 | 55.15 | 5,642 | -0.10(-0.19%) |
Aug 12, 2020 | 56.58 | 56.58 | 55.23 | 55.25 | 42,659 | -0.65(-1.15%) |
Aug 11, 2020 | 56.86 | 57.19 | 55.88 | 55.90 | 8,494 | +0.16(+0.29%) |
Aug 10, 2020 | 55.33 | 55.89 | 55.20 | 55.74 | 45,027 | +0.73(+1.34%) |
Aug 07, 2020 | 53.16 | 55.00 | 53.16 | 55.00 | 77,129 | +1.57(+2.95%) |
Aug 06, 2020 | 54.06 | 54.07 | 53.43 | 53.43 | 2,408 | -0.55(-1.02%) |
Aug 05, 2020 | 53.81 | 54.08 | 53.81 | 53.98 | 7,845 | +1.13(+2.15%) |
Aug 04, 2020 | 53.21 | 53.21 | 52.85 | 52.85 | 12,159 | -0.65(-1.21%) |