Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.87 | 55.48 | 53.77 | 54.15 | 287,867 | -0.65(-1.18%) |
Nov 27, 2020 | 55.33 | 55.84 | 54.55 | 54.80 | 114,066 | -0.52(-0.95%) |
Nov 25, 2020 | 55.71 | 55.73 | 54.68 | 55.33 | 312,159 | -0.50(-0.90%) |
Nov 24, 2020 | 54.78 | 56.07 | 54.61 | 55.83 | 325,445 | +1.51(+2.79%) |
Nov 23, 2020 | 53.53 | 54.60 | 53.38 | 54.32 | 294,799 | +1.10(+2.08%) |
Nov 20, 2020 | 54.36 | 54.83 | 53.21 | 53.21 | 479,688 | -1.07(-1.96%) |
Nov 19, 2020 | 53.90 | 54.46 | 53.14 | 54.28 | 322,648 | +0.23(+0.42%) |
Nov 18, 2020 | 53.93 | 54.94 | 53.93 | 54.05 | 390,094 | +0.28(+0.51%) |
Nov 17, 2020 | 53.02 | 54.05 | 52.90 | 53.77 | 321,925 | +0.13(+0.25%) |
Nov 16, 2020 | 53.97 | 54.25 | 53.20 | 53.64 | 392,883 | +0.15(+0.28%) |
Nov 13, 2020 | 52.91 | 53.82 | 52.91 | 53.49 | 294,234 | +1.03(+1.97%) |
Nov 12, 2020 | 52.55 | 53.26 | 52.40 | 52.46 | 444,265 | -0.26(-0.49%) |
Nov 11, 2020 | 52.39 | 52.85 | 52.16 | 52.71 | 417,747 | +0.40(+0.76%) |
Nov 10, 2020 | 52.01 | 52.67 | 51.62 | 52.31 | 470,176 | +0.72(+1.40%) |
Nov 09, 2020 | 54.43 | 54.53 | 51.36 | 51.59 | 502,181 | -0.65(-1.25%) |
Nov 06, 2020 | 51.97 | 52.46 | 51.51 | 52.25 | 421,645 | +0.27(+0.51%) |
Nov 05, 2020 | 51.65 | 52.54 | 51.25 | 51.98 | 510,456 | +0.46(+0.90%) |
Nov 04, 2020 | 52.29 | 53.15 | 51.31 | 51.52 | 394,753 | -1.08(-2.06%) |
Nov 03, 2020 | 52.88 | 53.54 | 52.09 | 52.60 | 416,615 | +0.47(+0.91%) |
Nov 02, 2020 | 51.94 | 53.31 | 50.31 | 52.12 | 824,768 | -0.08(-0.15%) |
Oct 30, 2020 | 51.37 | 52.41 | 51.25 | 52.20 | 422,910 | +0.79(+1.53%) |
Oct 29, 2020 | 50.75 | 51.86 | 50.36 | 51.41 | 423,918 | +0.44(+0.86%) |
Oct 28, 2020 | 52.47 | 53.02 | 50.89 | 50.98 | 481,014 | -2.16(-4.07%) |
Oct 27, 2020 | 53.55 | 53.62 | 53.03 | 53.14 | 315,026 | -0.60(-1.11%) |
Oct 26, 2020 | 54.08 | 54.16 | 53.01 | 53.74 | 505,916 | -0.96(-1.75%) |
Oct 23, 2020 | 54.68 | 55.16 | 54.52 | 54.69 | 372,219 | +0.35(+0.65%) |
Oct 22, 2020 | 52.83 | 54.52 | 52.83 | 54.34 | 501,444 | +1.41(+2.67%) |
Oct 21, 2020 | 53.22 | 53.47 | 52.69 | 52.93 | 533,617 | -0.37(-0.69%) |
Oct 20, 2020 | 54.21 | 54.54 | 53.22 | 53.30 | 288,636 | -0.73(-1.35%) |
Oct 19, 2020 | 54.89 | 55.50 | 53.76 | 54.03 | 214,408 | -0.94(-1.71%) |
Oct 16, 2020 | 56.08 | 56.32 | 54.93 | 54.97 | 289,281 | -0.93(-1.66%) |
Oct 15, 2020 | 56.29 | 56.78 | 55.66 | 55.90 | 614,416 | +0.19(+0.34%) |
Oct 14, 2020 | 54.77 | 56.21 | 54.77 | 55.71 | 534,141 | +0.84(+1.52%) |
Oct 13, 2020 | 55.60 | 55.98 | 54.72 | 54.88 | 411,385 | -0.93(-1.67%) |
Oct 12, 2020 | 55.19 | 55.86 | 54.94 | 55.80 | 415,444 | +0.91(+1.66%) |
Oct 09, 2020 | 54.88 | 55.57 | 54.49 | 54.89 | 470,333 | -0.11(-0.21%) |
Oct 08, 2020 | 52.80 | 55.06 | 52.80 | 55.01 | 443,576 | +2.40(+4.56%) |
Oct 07, 2020 | 52.47 | 52.91 | 51.90 | 52.61 | 727,490 | +0.42(+0.80%) |
Oct 06, 2020 | 53.49 | 53.77 | 52.08 | 52.19 | 681,703 | -1.12(-2.10%) |
Oct 05, 2020 | 53.98 | 54.45 | 53.16 | 53.31 | 384,603 | -0.23(-0.43%) |
Oct 02, 2020 | 53.02 | 54.44 | 53.02 | 53.54 | 512,171 | -0.22(-0.41%) |
Oct 01, 2020 | 53.50 | 54.06 | 52.81 | 53.76 | 455,176 | +0.32(+0.60%) |
Sep 30, 2020 | 54.53 | 54.94 | 53.16 | 53.43 | 375,102 | -0.91(-1.68%) |
Sep 29, 2020 | 54.68 | 54.89 | 54.13 | 54.34 | 223,245 | -0.56(-1.02%) |
Sep 28, 2020 | 54.79 | 55.62 | 54.79 | 54.90 | 197,958 | +0.46(+0.85%) |
Sep 25, 2020 | 53.68 | 54.59 | 53.40 | 54.44 | 375,276 | +0.58(+1.07%) |
Sep 24, 2020 | 54.75 | 54.93 | 53.24 | 53.86 | 459,708 | -0.90(-1.65%) |
Sep 23, 2020 | 56.01 | 56.66 | 54.75 | 54.76 | 716,889 | -1.05(-1.89%) |
Sep 22, 2020 | 55.33 | 55.97 | 55.08 | 55.81 | 365,698 | +0.82(+1.48%) |
Sep 21, 2020 | 55.61 | 55.74 | 54.88 | 55.00 | 668,434 | -1.22(-2.18%) |
Sep 18, 2020 | 55.43 | 56.55 | 55.42 | 56.22 | 1,240,276 | +0.79(+1.42%) |
Sep 17, 2020 | 54.39 | 55.70 | 54.08 | 55.43 | 517,184 | +0.65(+1.18%) |
Sep 16, 2020 | 54.38 | 55.11 | 54.29 | 54.79 | 430,597 | +0.52(+0.96%) |
Sep 15, 2020 | 54.40 | 54.74 | 53.95 | 54.27 | 430,078 | -0.23(-0.42%) |
Sep 14, 2020 | 53.82 | 54.57 | 53.82 | 54.50 | 382,628 | +0.89(+1.66%) |
Sep 11, 2020 | 53.53 | 53.72 | 53.12 | 53.60 | 496,468 | +0.04(+0.07%) |
Sep 10, 2020 | 55.53 | 56.00 | 53.37 | 53.57 | 858,397 | -1.76(-3.17%) |
Sep 09, 2020 | 55.47 | 55.53 | 54.57 | 55.32 | 1,068,554 | +1.03(+1.91%) |
Sep 08, 2020 | 55.19 | 55.23 | 53.87 | 54.29 | 703,811 | -1.25(-2.26%) |
Sep 04, 2020 | 54.95 | 55.88 | 54.40 | 55.54 | 689,639 | +1.09(+2.00%) |
Sep 03, 2020 | 54.28 | 54.63 | 53.53 | 54.45 | 1,044,678 | +0.29(+0.54%) |
Sep 02, 2020 | 52.19 | 54.25 | 52.12 | 54.15 | 846,212 | +1.94(+3.71%) |