Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.27 | 57.40 | 57.25 | 57.26 | 4,554 | -0.10(-0.17%) |
Nov 27, 2020 | 57.19 | 57.35 | 57.14 | 57.35 | 1,947 | +0.50(+0.89%) |
Nov 25, 2020 | 56.88 | 56.88 | 56.75 | 56.85 | 2,520 | +0.04(+0.08%) |
Nov 24, 2020 | 56.91 | 56.91 | 56.74 | 56.80 | 4,427 | -0.37(-0.64%) |
Nov 23, 2020 | 57.18 | 57.29 | 57.05 | 57.17 | 2,379 | -0.22(-0.38%) |
Nov 20, 2020 | 57.23 | 57.39 | 57.13 | 57.39 | 9,051 | +0.29(+0.50%) |
Nov 19, 2020 | 57.20 | 57.20 | 57.10 | 57.10 | 766 | +0.15(+0.26%) |
Nov 18, 2020 | 57.03 | 57.03 | 56.91 | 56.95 | 1,021 | -0.05(-0.09%) |
Nov 17, 2020 | 56.96 | 57.00 | 56.92 | 57.00 | 1,261 | +0.43(+0.75%) |
Nov 16, 2020 | 56.56 | 56.84 | 56.48 | 56.58 | 5,569 | -0.12(-0.22%) |
Nov 13, 2020 | 56.86 | 56.87 | 56.70 | 56.70 | 3,437 | -0.28(-0.50%) |
Nov 12, 2020 | 56.39 | 56.99 | 56.39 | 56.99 | 3,354 | +1.01(+1.81%) |
Nov 11, 2020 | 55.76 | 55.97 | 55.62 | 55.97 | 4,967 | +0.14(+0.25%) |
Nov 10, 2020 | 55.89 | 55.89 | 55.59 | 55.83 | 7,369 | -0.28(-0.50%) |
Nov 09, 2020 | 56.16 | 56.25 | 55.75 | 56.11 | 8,212 | -1.37(-2.39%) |
Nov 06, 2020 | 57.42 | 57.59 | 57.35 | 57.49 | 7,561 | -0.65(-1.12%) |
Nov 05, 2020 | 58.22 | 58.22 | 57.89 | 58.14 | 4,875 | +0.03(+0.06%) |
Nov 04, 2020 | 58.07 | 58.16 | 57.99 | 58.10 | 6,092 | +1.47(+2.59%) |
Nov 03, 2020 | 56.85 | 56.86 | 56.56 | 56.64 | 10,619 | -0.41(-0.72%) |
Nov 02, 2020 | 57.31 | 57.47 | 56.99 | 57.05 | 28,750 | +0.17(+0.30%) |
Oct 30, 2020 | 57.38 | 57.38 | 56.79 | 56.87 | 10,311 | -0.47(-0.82%) |
Oct 29, 2020 | 58.00 | 58.04 | 57.03 | 57.34 | 1,999 | -0.69(-1.20%) |
Oct 28, 2020 | 58.16 | 58.45 | 57.97 | 58.04 | 2,409 | -0.19(-0.32%) |
Oct 27, 2020 | 57.98 | 58.23 | 57.82 | 58.23 | 8,143 | +0.53(+0.91%) |
Oct 26, 2020 | 58.02 | 58.02 | 57.66 | 57.70 | 2,805 | +0.45(+0.78%) |
Oct 23, 2020 | 57.01 | 57.25 | 56.99 | 57.25 | 1,260 | +0.39(+0.69%) |
Oct 22, 2020 | 57.37 | 57.41 | 56.86 | 56.86 | 2,552 | -0.86(-1.49%) |
Oct 21, 2020 | 57.68 | 57.91 | 57.38 | 57.72 | 10,190 | -0.16(-0.27%) |
Oct 20, 2020 | 58.21 | 58.27 | 57.82 | 57.88 | 3,460 | -0.40(-0.69%) |
Oct 19, 2020 | 58.28 | 58.28 | 58.28 | 58.28 | 2,576 | -0.24(-0.40%) |
Oct 16, 2020 | 58.51 | 58.72 | 58.40 | 58.51 | 3,780 | -0.13(-0.22%) |
Oct 15, 2020 | 59.03 | 59.13 | 58.43 | 58.64 | 3,919 | -0.34(-0.58%) |
Oct 14, 2020 | 58.78 | 59.13 | 58.78 | 58.98 | 12,553 | +0.25(+0.43%) |
Oct 13, 2020 | 58.48 | 58.79 | 58.43 | 58.73 | 4,428 | +0.42(+0.72%) |
Oct 12, 2020 | 58.34 | 58.53 | 58.17 | 58.31 | 3,061 | +0.12(+0.21%) |
Oct 09, 2020 | 58.10 | 58.41 | 57.82 | 58.19 | 4,124 | -0.10(-0.17%) |
Oct 08, 2020 | 57.92 | 58.29 | 57.92 | 58.29 | 1,985 | +0.13(+0.23%) |
Oct 07, 2020 | 57.93 | 58.18 | 57.93 | 58.15 | 1,337 | -0.43(-0.73%) |
Oct 06, 2020 | 58.13 | 58.81 | 58.07 | 58.58 | 4,640 | +0.42(+0.73%) |
Oct 05, 2020 | 59.11 | 59.11 | 58.16 | 58.16 | 3,642 | -1.12(-1.89%) |
Oct 02, 2020 | 59.75 | 59.75 | 59.27 | 59.28 | 1,031 | -0.18(-0.30%) |
Oct 01, 2020 | 58.86 | 59.46 | 58.86 | 59.46 | 2,077 | -0.02(-0.03%) |
Sep 30, 2020 | 59.72 | 59.79 | 59.12 | 59.47 | 7,805 | -0.22(-0.38%) |
Sep 29, 2020 | 59.78 | 59.98 | 59.68 | 59.70 | 2,538 | +0.45(+0.77%) |
Sep 28, 2020 | 59.66 | 59.79 | 59.22 | 59.24 | 7,659 | -0.37(-0.62%) |
Sep 25, 2020 | 59.63 | 59.63 | 59.46 | 59.61 | 5,728 | -0.01(-0.02%) |
Sep 24, 2020 | 59.54 | 59.63 | 59.31 | 59.63 | 1,718 | +0.22(+0.37%) |
Sep 23, 2020 | 58.97 | 59.88 | 58.89 | 59.41 | 5,368 | +0.11(+0.18%) |
Sep 22, 2020 | 59.63 | 59.66 | 59.07 | 59.30 | 2,988 | -0.14(-0.23%) |
Sep 21, 2020 | 59.48 | 60.04 | 59.35 | 59.44 | 4,357 | +0.12(+0.19%) |
Sep 18, 2020 | 59.51 | 59.53 | 59.22 | 59.32 | 4,124 | -0.12(-0.21%) |
Sep 17, 2020 | 59.67 | 59.94 | 59.36 | 59.44 | 4,724 | +0.15(+0.26%) |
Sep 16, 2020 | 59.60 | 59.60 | 59.00 | 59.29 | 17,229 | +0.20(+0.34%) |
Sep 15, 2020 | 59.48 | 59.48 | 59.06 | 59.09 | 8,474 | -0.28(-0.47%) |
Sep 14, 2020 | 59.79 | 59.83 | 59.11 | 59.37 | 24,456 | -0.18(-0.31%) |
Sep 11, 2020 | 59.31 | 59.55 | 59.31 | 59.55 | 1,374 | +0.33(+0.55%) |
Sep 10, 2020 | 58.91 | 59.38 | 58.77 | 59.23 | 13,716 | +0.17(+0.28%) |
Sep 09, 2020 | 59.20 | 59.85 | 59.05 | 59.06 | 5,470 | -0.16(-0.27%) |
Sep 08, 2020 | 59.28 | 59.60 | 59.09 | 59.22 | 17,443 | +0.28(+0.47%) |
Sep 04, 2020 | 59.50 | 59.75 | 58.53 | 58.94 | 15,467 | -1.00(-1.67%) |
Sep 03, 2020 | 59.74 | 60.49 | 59.47 | 59.94 | 21,911 | +0.40(+0.67%) |
Sep 02, 2020 | 59.31 | 59.57 | 59.05 | 59.55 | 23,183 | +0.02(+0.03%) |