Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.84 | 57.97 | 57.82 | 57.83 | 4,509 | -0.10(-0.17%) |
Nov 27, 2020 | 57.76 | 57.92 | 57.71 | 57.92 | 1,928 | +0.51(+0.89%) |
Nov 25, 2020 | 57.45 | 57.45 | 57.32 | 57.41 | 2,495 | +0.04(+0.08%) |
Nov 24, 2020 | 57.48 | 57.48 | 57.31 | 57.37 | 4,383 | -0.37(-0.64%) |
Nov 23, 2020 | 57.75 | 57.86 | 57.62 | 57.74 | 2,356 | -0.22(-0.38%) |
Nov 20, 2020 | 57.80 | 57.96 | 57.70 | 57.96 | 8,961 | +0.29(+0.50%) |
Nov 19, 2020 | 57.78 | 57.78 | 57.67 | 57.67 | 758 | +0.15(+0.26%) |
Nov 18, 2020 | 57.60 | 57.60 | 57.48 | 57.52 | 1,011 | -0.05(-0.09%) |
Nov 17, 2020 | 57.53 | 57.57 | 57.49 | 57.57 | 1,248 | +0.43(+0.75%) |
Nov 16, 2020 | 57.12 | 57.40 | 57.05 | 57.14 | 5,514 | -0.13(-0.22%) |
Nov 13, 2020 | 57.43 | 57.44 | 57.27 | 57.27 | 3,403 | -0.29(-0.50%) |
Nov 12, 2020 | 56.96 | 57.55 | 56.96 | 57.55 | 3,321 | +1.02(+1.81%) |
Nov 11, 2020 | 56.31 | 56.53 | 56.18 | 56.53 | 4,918 | +0.14(+0.25%) |
Nov 10, 2020 | 56.44 | 56.44 | 56.14 | 56.39 | 7,296 | -0.28(-0.50%) |
Nov 09, 2020 | 56.72 | 56.81 | 56.31 | 56.67 | 8,131 | -1.39(-2.39%) |
Nov 06, 2020 | 57.99 | 58.16 | 57.92 | 58.06 | 7,487 | -0.66(-1.12%) |
Nov 05, 2020 | 58.80 | 58.80 | 58.47 | 58.72 | 4,826 | +0.04(+0.06%) |
Nov 04, 2020 | 58.65 | 58.74 | 58.57 | 58.68 | 6,032 | +1.48(+2.59%) |
Nov 03, 2020 | 57.42 | 57.42 | 57.13 | 57.20 | 10,514 | -0.41(-0.72%) |
Nov 02, 2020 | 57.88 | 58.05 | 57.55 | 57.61 | 28,466 | +0.17(+0.30%) |
Oct 30, 2020 | 57.95 | 57.95 | 57.36 | 57.44 | 10,209 | -0.48(-0.82%) |
Oct 29, 2020 | 58.58 | 58.62 | 57.60 | 57.92 | 1,979 | -0.70(-1.20%) |
Oct 28, 2020 | 58.74 | 59.03 | 58.55 | 58.62 | 2,385 | -0.19(-0.32%) |
Oct 27, 2020 | 58.56 | 58.81 | 58.40 | 58.81 | 8,063 | +0.53(+0.91%) |
Oct 26, 2020 | 58.59 | 58.59 | 58.23 | 58.28 | 2,778 | +0.45(+0.78%) |
Oct 23, 2020 | 57.58 | 57.82 | 57.56 | 57.82 | 1,247 | +0.40(+0.69%) |
Oct 22, 2020 | 57.94 | 57.98 | 57.43 | 57.43 | 2,527 | -0.87(-1.49%) |
Oct 21, 2020 | 58.25 | 58.49 | 57.95 | 58.30 | 10,089 | -0.16(-0.27%) |
Oct 20, 2020 | 58.79 | 58.85 | 58.40 | 58.45 | 3,425 | -0.41(-0.69%) |
Oct 19, 2020 | 58.86 | 58.86 | 58.86 | 58.86 | 2,551 | -0.24(-0.40%) |
Oct 16, 2020 | 59.10 | 59.30 | 58.98 | 59.10 | 3,743 | -0.13(-0.22%) |
Oct 15, 2020 | 59.62 | 59.72 | 59.01 | 59.23 | 3,880 | -0.34(-0.58%) |
Oct 14, 2020 | 59.37 | 59.72 | 59.37 | 59.57 | 12,429 | +0.26(+0.43%) |
Oct 13, 2020 | 59.06 | 59.37 | 59.02 | 59.32 | 4,384 | +0.42(+0.72%) |
Oct 12, 2020 | 58.92 | 59.12 | 58.75 | 58.89 | 3,031 | +0.13(+0.21%) |
Oct 09, 2020 | 58.68 | 58.99 | 58.40 | 58.77 | 4,083 | -0.10(-0.17%) |
Oct 08, 2020 | 58.50 | 58.87 | 58.50 | 58.87 | 1,965 | +0.13(+0.23%) |
Oct 07, 2020 | 58.51 | 58.76 | 58.51 | 58.73 | 1,323 | -0.43(-0.73%) |
Oct 06, 2020 | 58.71 | 59.40 | 58.65 | 59.17 | 4,594 | +0.43(+0.73%) |
Oct 05, 2020 | 59.70 | 59.70 | 58.74 | 58.74 | 3,606 | -1.13(-1.89%) |
Oct 02, 2020 | 60.34 | 60.34 | 59.86 | 59.87 | 1,020 | -0.18(-0.30%) |
Oct 01, 2020 | 59.45 | 60.05 | 59.45 | 60.05 | 2,056 | -0.02(-0.03%) |
Sep 30, 2020 | 60.31 | 60.38 | 59.71 | 60.07 | 7,728 | -0.23(-0.38%) |
Sep 29, 2020 | 60.38 | 60.58 | 60.27 | 60.29 | 2,513 | +0.46(+0.77%) |
Sep 28, 2020 | 60.25 | 60.38 | 59.81 | 59.84 | 7,583 | -0.37(-0.62%) |
Sep 25, 2020 | 60.22 | 60.22 | 60.06 | 60.21 | 5,671 | -0.01(-0.02%) |
Sep 24, 2020 | 60.14 | 60.22 | 59.90 | 60.22 | 1,701 | +0.22(+0.37%) |
Sep 23, 2020 | 59.56 | 60.48 | 59.48 | 60.00 | 5,315 | +0.11(+0.18%) |
Sep 22, 2020 | 60.23 | 60.25 | 59.66 | 59.89 | 2,958 | -0.14(-0.23%) |
Sep 21, 2020 | 60.08 | 60.64 | 59.94 | 60.03 | 4,314 | +0.12(+0.19%) |
Sep 18, 2020 | 60.10 | 60.13 | 59.81 | 59.91 | 4,083 | -0.12(-0.21%) |
Sep 17, 2020 | 60.27 | 60.53 | 59.95 | 60.04 | 4,678 | +0.15(+0.26%) |
Sep 16, 2020 | 60.19 | 60.19 | 59.59 | 59.88 | 17,059 | +0.21(+0.34%) |
Sep 15, 2020 | 60.08 | 60.08 | 59.65 | 59.68 | 8,391 | -0.28(-0.48%) |
Sep 14, 2020 | 60.38 | 60.43 | 59.70 | 59.96 | 24,214 | -0.19(-0.31%) |
Sep 11, 2020 | 59.90 | 60.15 | 59.90 | 60.15 | 1,361 | +0.33(+0.55%) |
Sep 10, 2020 | 59.50 | 59.97 | 59.36 | 59.82 | 13,581 | +0.17(+0.28%) |
Sep 09, 2020 | 59.79 | 60.45 | 59.64 | 59.65 | 5,416 | -0.16(-0.27%) |
Sep 08, 2020 | 59.87 | 60.20 | 59.68 | 59.81 | 17,271 | +0.28(+0.47%) |
Sep 04, 2020 | 60.09 | 60.35 | 59.12 | 59.53 | 15,314 | -1.01(-1.67%) |
Sep 03, 2020 | 60.34 | 61.10 | 60.07 | 60.54 | 21,695 | +0.40(+0.67%) |
Sep 02, 2020 | 59.90 | 60.16 | 59.64 | 60.14 | 22,954 | +0.02(+0.03%) |