Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.23 | 54.26 | 53.15 | 53.47 | 20,611 | -0.30(-0.56%) |
Nov 27, 2020 | 53.54 | 54.57 | 53.54 | 53.77 | 6,100 | -1.04(-1.90%) |
Nov 25, 2020 | 54.64 | 54.82 | 54.32 | 54.81 | 10,800 | +0.28(+0.51%) |
Nov 24, 2020 | 53.74 | 54.53 | 53.74 | 54.53 | 5,349 | +0.44(+0.81%) |
Nov 23, 2020 | 54.21 | 54.36 | 53.85 | 54.09 | 10,027 | +0.02(+0.04%) |
Nov 20, 2020 | 53.98 | 54.57 | 53.86 | 54.07 | 8,000 | +0.09(+0.18%) |
Nov 19, 2020 | 53.52 | 54.12 | 53.52 | 53.98 | 8,381 | +0.04(+0.07%) |
Nov 18, 2020 | 54.95 | 54.95 | 53.65 | 53.94 | 17,756 | -0.95(-1.74%) |
Nov 17, 2020 | 55.20 | 55.63 | 54.68 | 54.89 | 7,046 | -0.16(-0.29%) |
Nov 16, 2020 | 54.98 | 55.09 | 54.56 | 55.05 | 8,534 | -0.44(-0.79%) |
Nov 13, 2020 | 55.43 | 55.80 | 55.01 | 55.49 | 6,700 | -0.01(-0.02%) |
Nov 12, 2020 | 55.38 | 55.72 | 55.38 | 55.50 | 8,350 | -1.80(-3.14%) |
Nov 11, 2020 | 56.80 | 57.39 | 56.78 | 57.30 | 6,705 | +0.87(+1.54%) |
Nov 10, 2020 | 57.23 | 57.23 | 56.34 | 56.43 | 6,650 | +0.34(+0.61%) |
Nov 09, 2020 | 56.85 | 56.85 | 55.71 | 56.09 | 5,359 | -0.51(-0.91%) |
Nov 06, 2020 | 56.15 | 56.85 | 56.15 | 56.60 | 12,800 | +0.03(+0.05%) |
Nov 05, 2020 | 56.51 | 56.77 | 56.09 | 56.57 | 53,936 | -0.15(-0.26%) |
Nov 04, 2020 | 55.52 | 56.97 | 54.85 | 56.72 | 167,207 | +2.77(+5.13%) |
Nov 03, 2020 | 53.22 | 54.02 | 52.94 | 53.95 | 154,376 | +2.48(+4.82%) |
Nov 02, 2020 | 51.76 | 51.85 | 51.16 | 51.47 | 17,809 | +2.39(+4.87%) |
Oct 30, 2020 | 50.00 | 50.00 | 48.91 | 49.08 | 11,800 | -1.95(-3.83%) |
Oct 29, 2020 | 50.03 | 51.03 | 50.01 | 51.03 | 18,002 | -0.32(-0.62%) |
Oct 28, 2020 | 51.22 | 51.35 | 50.40 | 51.35 | 8,074 | -1.60(-3.03%) |
Oct 27, 2020 | 53.81 | 53.81 | 52.70 | 52.95 | 20,808 | -0.61(-1.14%) |
Oct 26, 2020 | 53.57 | 54.23 | 53.24 | 53.56 | 6,978 | -0.33(-0.60%) |
Oct 23, 2020 | 53.95 | 54.03 | 53.39 | 53.89 | 6,600 | +0.07(+0.13%) |
Oct 22, 2020 | 53.66 | 54.02 | 53.43 | 53.82 | 4,254 | +0.25(+0.47%) |
Oct 21, 2020 | 53.49 | 54.22 | 53.21 | 53.57 | 10,563 | -1.51(-2.74%) |
Oct 20, 2020 | 55.20 | 55.23 | 54.73 | 55.08 | 21,789 | +0.64(+1.18%) |
Oct 19, 2020 | 54.78 | 54.95 | 53.60 | 54.44 | 12,885 | -0.89(-1.61%) |
Oct 16, 2020 | 55.34 | 55.70 | 55.15 | 55.33 | 28,000 | +0.88(+1.62%) |
Oct 15, 2020 | 54.20 | 55.21 | 53.89 | 54.45 | 5,650 | -1.26(-2.26%) |
Oct 14, 2020 | 55.69 | 55.98 | 55.28 | 55.71 | 5,943 | -1.13(-1.99%) |
Oct 13, 2020 | 56.53 | 56.93 | 55.75 | 56.84 | 13,443 | -0.56(-0.98%) |
Oct 12, 2020 | 57.43 | 57.77 | 57.01 | 57.40 | 8,783 | -0.99(-1.70%) |
Oct 09, 2020 | 58.19 | 58.39 | 57.52 | 58.39 | 4,000 | +1.25(+2.19%) |
Oct 08, 2020 | 56.52 | 57.14 | 56.52 | 57.14 | 3,699 | +1.70(+3.07%) |
Oct 07, 2020 | 56.40 | 56.67 | 55.44 | 55.44 | 3,543 | -1.25(-2.20%) |
Oct 06, 2020 | 57.70 | 57.70 | 56.65 | 56.69 | 27,376 | -1.82(-3.11%) |
Oct 05, 2020 | 58.19 | 59.05 | 58.11 | 58.51 | 12,013 | +1.21(+2.12%) |
Oct 02, 2020 | 57.33 | 57.66 | 56.99 | 57.30 | 22,200 | +0.01(+0.02%) |
Oct 01, 2020 | 57.36 | 57.82 | 57.00 | 57.28 | 5,676 | +0.17(+0.31%) |
Sep 30, 2020 | 57.19 | 57.32 | 56.63 | 57.11 | 14,083 | -0.26(-0.44%) |
Sep 29, 2020 | 57.50 | 57.56 | 56.85 | 57.37 | 9,433 | +0.34(+0.61%) |
Sep 28, 2020 | 57.12 | 57.93 | 57.02 | 57.02 | 6,108 | -0.20(-0.36%) |
Sep 25, 2020 | 56.47 | 57.43 | 56.21 | 57.23 | 7,000 | -0.13(-0.24%) |
Sep 24, 2020 | 56.65 | 57.76 | 56.65 | 57.36 | 4,958 | -0.67(-1.15%) |
Sep 23, 2020 | 58.22 | 58.51 | 57.66 | 58.03 | 9,997 | +1.26(+2.22%) |
Sep 22, 2020 | 56.50 | 56.77 | 55.95 | 56.77 | 5,721 | -1.44(-2.47%) |
Sep 21, 2020 | 57.09 | 58.21 | 56.77 | 58.21 | 7,901 | +0.40(+0.69%) |
Sep 18, 2020 | 58.52 | 58.73 | 57.81 | 57.81 | 5,100 | -0.12(-0.21%) |
Sep 17, 2020 | 57.89 | 58.24 | 57.65 | 57.93 | 9,973 | +0.04(+0.07%) |
Sep 16, 2020 | 58.74 | 58.74 | 57.60 | 57.89 | 3,845 | +0.36(+0.63%) |
Sep 15, 2020 | 57.49 | 57.59 | 56.87 | 57.53 | 22,699 | +0.54(+0.95%) |
Sep 14, 2020 | 56.99 | 56.99 | 56.62 | 56.99 | 2,895 | -0.66(-1.14%) |
Sep 11, 2020 | 57.26 | 57.69 | 57.09 | 57.65 | 4,000 | +0.28(+0.49%) |
Sep 10, 2020 | 58.28 | 58.32 | 56.88 | 57.37 | 4,402 | -1.46(-2.48%) |
Sep 09, 2020 | 57.77 | 58.83 | 57.70 | 58.83 | 7,711 | +1.70(+2.97%) |
Sep 08, 2020 | 57.20 | 57.71 | 56.43 | 57.13 | 7,039 | +0.27(+0.47%) |
Sep 04, 2020 | 57.03 | 57.83 | 56.24 | 56.87 | 4,900 | +0.06(+0.10%) |
Sep 03, 2020 | 58.37 | 58.37 | 56.60 | 56.81 | 3,524 | -2.79(-4.69%) |
Sep 02, 2020 | 59.27 | 59.86 | 59.02 | 59.60 | 5,033 | +1.06(+1.81%) |