Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.37 | 53.78 | 53.26 | 53.47 | 15,900 | -0.13(-0.23%) |
Oct 29, 2020 | 53.70 | 54.11 | 53.59 | 53.59 | 983 | +0.12(+0.22%) |
Oct 28, 2020 | 53.59 | 53.59 | 53.19 | 53.48 | 1,000 | +1.32(+2.54%) |
Oct 27, 2020 | 52.23 | 52.26 | 52.03 | 52.15 | 698 | -0.09(-0.17%) |
Oct 26, 2020 | 52.56 | 52.56 | 52.24 | 52.24 | 581 | +0.18(+0.34%) |
Oct 23, 2020 | 52.07 | 52.07 | 52.07 | 52.07 | 300 | -0.28(-0.53%) |
Oct 22, 2020 | 52.65 | 52.65 | 52.24 | 52.35 | 1,060 | +0.07(+0.13%) |
Oct 21, 2020 | 52.41 | 52.41 | 52.07 | 52.28 | 1,392 | -0.97(-1.82%) |
Oct 20, 2020 | 53.27 | 53.29 | 53.07 | 53.25 | 1,047 | +0.10(+0.20%) |
Oct 19, 2020 | 52.61 | 53.14 | 52.61 | 53.14 | 1,586 | +0.30(+0.57%) |
Oct 16, 2020 | 52.73 | 52.84 | 52.73 | 52.84 | 1,800 | +0.19(+0.36%) |
Oct 15, 2020 | 53.10 | 53.10 | 52.65 | 52.65 | 3,743 | +0.75(+1.45%) |
Oct 14, 2020 | 51.67 | 51.98 | 51.59 | 51.90 | 1,621 | -0.06(-0.11%) |
Oct 13, 2020 | 51.50 | 52.24 | 51.50 | 51.96 | 3,949 | +0.75(+1.46%) |
Oct 12, 2020 | 50.88 | 51.22 | 50.88 | 51.21 | 12,279 | +0.64(+1.27%) |
Oct 09, 2020 | 51.25 | 51.25 | 50.57 | 50.57 | 4,100 | -1.04(-2.02%) |
Oct 08, 2020 | 51.60 | 51.64 | 51.60 | 51.61 | 1,429 | -0.37(-0.71%) |
Oct 07, 2020 | 51.86 | 51.98 | 51.86 | 51.98 | 144 | -0.27(-0.51%) |
Oct 06, 2020 | 51.84 | 52.25 | 51.78 | 52.25 | 1,446 | +0.91(+1.78%) |
Oct 05, 2020 | 51.30 | 51.36 | 51.30 | 51.33 | 1,400 | -0.38(-0.73%) |
Oct 02, 2020 | 51.69 | 51.86 | 51.68 | 51.71 | 2,400 | +0.41(+0.79%) |
Oct 01, 2020 | 51.36 | 51.46 | 51.30 | 51.30 | 1,730 | -0.37(-0.71%) |
Sep 30, 2020 | 51.62 | 51.67 | 51.62 | 51.67 | 1,049 | -0.52(-0.99%) |
Sep 29, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 56 | -0.87(-1.64%) |
Sep 28, 2020 | 53.06 | 53.06 | 53.06 | 53.06 | 173 | -0.56(-1.05%) |
Sep 25, 2020 | 53.66 | 53.69 | 53.62 | 53.62 | 200 | +0.32(+0.59%) |
Sep 24, 2020 | 53.66 | 53.66 | 53.30 | 53.30 | 471 | +0.27(+0.51%) |
Sep 23, 2020 | 52.44 | 53.03 | 52.44 | 53.03 | 827 | +1.45(+2.81%) |
Sep 22, 2020 | 51.16 | 51.79 | 51.16 | 51.58 | 5,425 | +0.59(+1.15%) |
Sep 21, 2020 | 51.07 | 51.22 | 50.98 | 50.99 | 4,065 | +1.15(+2.31%) |
Sep 18, 2020 | 49.65 | 49.84 | 49.65 | 49.84 | 200 | +0.21(+0.43%) |
Sep 17, 2020 | 49.63 | 49.63 | 49.63 | 49.63 | 5 | -0.31(-0.62%) |
Sep 16, 2020 | 49.37 | 49.94 | 49.37 | 49.94 | 346 | +0.16(+0.32%) |
Sep 15, 2020 | 49.69 | 49.78 | 49.69 | 49.78 | 3,158 | +0.03(+0.05%) |
Sep 14, 2020 | 49.76 | 49.76 | 49.76 | 49.76 | 71 | -0.29(-0.58%) |
Sep 11, 2020 | 50.14 | 50.18 | 50.04 | 50.04 | 400 | -0.34(-0.68%) |
Sep 10, 2020 | 49.68 | 50.38 | 49.68 | 50.38 | 443 | +0.38(+0.75%) |
Sep 09, 2020 | 50.01 | 50.01 | 50.01 | 50.01 | 20 | -0.96(-1.88%) |
Sep 08, 2020 | 50.98 | 50.98 | 50.86 | 50.97 | 247 | +1.04(+2.08%) |
Sep 04, 2020 | 49.93 | 49.93 | 49.93 | 49.93 | 100 | -0.30(-0.60%) |
Sep 03, 2020 | 50.00 | 50.23 | 50.00 | 50.23 | 915 | +0.81(+1.63%) |
Sep 02, 2020 | 49.68 | 49.68 | 49.42 | 49.42 | 2,177 | +0.55(+1.12%) |
Sep 01, 2020 | 48.71 | 48.89 | 48.71 | 48.88 | 3,416 | +0.19(+0.39%) |
Aug 31, 2020 | 48.87 | 48.87 | 48.50 | 48.69 | 2,618 | -0.33(-0.67%) |
Aug 28, 2020 | 49.28 | 49.28 | 49.01 | 49.01 | 800 | -1.39(-2.76%) |
Aug 27, 2020 | 50.55 | 50.55 | 50.41 | 50.41 | 538 | -0.34(-0.67%) |
Aug 26, 2020 | 50.70 | 50.75 | 50.70 | 50.75 | 333 | -0.61(-1.18%) |
Aug 25, 2020 | 51.53 | 51.53 | 51.35 | 51.35 | 1,183 | -0.46(-0.89%) |
Aug 24, 2020 | 51.50 | 51.81 | 51.50 | 51.81 | 221 | +0.06(+0.12%) |
Aug 21, 2020 | 52.00 | 52.00 | 51.75 | 51.75 | 1,500 | +0.47(+0.93%) |
Aug 20, 2020 | 51.92 | 51.92 | 51.28 | 51.28 | 222 | -0.23(-0.44%) |
Aug 19, 2020 | 51.50 | 51.55 | 51.50 | 51.51 | 1,443 | +0.81(+1.60%) |
Aug 18, 2020 | 50.44 | 50.69 | 50.44 | 50.69 | 327 | -0.33(-0.65%) |
Aug 17, 2020 | 51.03 | 51.03 | 51.03 | 51.03 | 68 | -0.62(-1.20%) |
Aug 14, 2020 | 51.65 | 51.65 | 51.65 | 51.65 | 100 | -0.50(-0.96%) |
Aug 13, 2020 | 51.81 | 52.15 | 51.81 | 52.15 | 228 | +0.27(+0.51%) |
Aug 12, 2020 | 51.82 | 51.88 | 51.82 | 51.88 | 760 | -0.30(-0.58%) |
Aug 11, 2020 | 52.46 | 52.46 | 52.18 | 52.18 | 138 | +0.16(+0.31%) |
Aug 10, 2020 | 52.02 | 52.02 | 52.02 | 52.02 | 100 | +0.05(+0.10%) |
Aug 07, 2020 | 51.96 | 51.96 | 51.96 | 51.96 | 200 | +1.15(+2.27%) |
Aug 06, 2020 | 51.13 | 51.13 | 50.81 | 50.81 | 623 | -0.69(-1.34%) |
Aug 05, 2020 | 50.88 | 51.50 | 48.38 | 51.50 | 559 | -0.36(-0.68%) |
Aug 04, 2020 | 52.01 | 52.01 | 51.85 | 51.85 | 325 | -0.59(-1.13%) |