Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.57 | 54.70 | 54.27 | 54.63 | 65,906 | -0.21(-0.38%) |
Oct 29, 2020 | 54.77 | 55.05 | 54.49 | 54.84 | 63,372 | +0.19(+0.35%) |
Oct 28, 2020 | 55.09 | 55.09 | 54.65 | 54.65 | 37,768 | -1.67(-2.96%) |
Oct 27, 2020 | 56.53 | 56.53 | 56.23 | 56.31 | 64,111 | -0.44(-0.77%) |
Oct 26, 2020 | 57.06 | 57.07 | 56.62 | 56.75 | 15,313 | -0.79(-1.37%) |
Oct 23, 2020 | 57.49 | 57.58 | 57.27 | 57.54 | 17,815 | +0.30(+0.53%) |
Oct 22, 2020 | 57.08 | 57.30 | 57.01 | 57.24 | 52,641 | +0.01(+0.02%) |
Oct 21, 2020 | 57.35 | 57.59 | 57.23 | 57.23 | 32,740 | -0.19(-0.33%) |
Oct 20, 2020 | 57.49 | 57.72 | 57.40 | 57.42 | 28,988 | +0.38(+0.67%) |
Oct 19, 2020 | 57.59 | 57.65 | 57.03 | 57.04 | 32,756 | -0.27(-0.48%) |
Oct 16, 2020 | 57.20 | 57.52 | 57.20 | 57.31 | 29,510 | +0.27(+0.47%) |
Oct 15, 2020 | 56.69 | 57.17 | 56.67 | 57.05 | 29,920 | -0.80(-1.38%) |
Oct 14, 2020 | 58.03 | 58.11 | 57.77 | 57.84 | 31,449 | +0.00(+0.00%) |
Oct 13, 2020 | 58.01 | 58.03 | 57.77 | 57.84 | 25,378 | -0.60(-1.03%) |
Oct 12, 2020 | 58.46 | 58.54 | 58.26 | 58.45 | 28,307 | +0.32(+0.55%) |
Oct 09, 2020 | 57.96 | 58.23 | 57.92 | 58.13 | 109,952 | +0.39(+0.68%) |
Oct 08, 2020 | 57.60 | 57.82 | 57.60 | 57.73 | 43,717 | +0.29(+0.51%) |
Oct 07, 2020 | 57.34 | 57.55 | 57.32 | 57.44 | 51,143 | +0.48(+0.84%) |
Oct 06, 2020 | 57.60 | 57.72 | 56.94 | 56.96 | 19,642 | -0.57(-0.99%) |
Oct 05, 2020 | 57.23 | 57.65 | 57.23 | 57.53 | 26,621 | +0.77(+1.35%) |
Oct 02, 2020 | 56.22 | 56.95 | 56.22 | 56.76 | 26,012 | -0.09(-0.16%) |
Oct 01, 2020 | 56.90 | 57.00 | 56.70 | 56.85 | 149,282 | +0.27(+0.49%) |
Sep 30, 2020 | 56.65 | 56.96 | 56.50 | 56.58 | 21,347 | -0.25(-0.43%) |
Sep 29, 2020 | 56.88 | 56.98 | 56.61 | 56.83 | 51,277 | -0.06(-0.10%) |
Sep 28, 2020 | 56.80 | 56.88 | 56.65 | 56.88 | 20,999 | +0.80(+1.42%) |
Sep 25, 2020 | 55.64 | 56.09 | 55.27 | 56.09 | 23,170 | +0.11(+0.20%) |
Sep 24, 2020 | 55.76 | 56.24 | 55.58 | 55.98 | 32,961 | +0.03(+0.05%) |
Sep 23, 2020 | 56.70 | 56.73 | 55.88 | 55.95 | 33,147 | -0.48(-0.86%) |
Sep 22, 2020 | 56.45 | 56.45 | 55.88 | 56.43 | 31,022 | -0.01(-0.02%) |
Sep 21, 2020 | 56.13 | 56.44 | 55.77 | 56.44 | 43,972 | -1.34(-2.33%) |
Sep 18, 2020 | 57.98 | 57.99 | 57.50 | 57.79 | 31,805 | -0.41(-0.71%) |
Sep 17, 2020 | 57.80 | 58.20 | 57.80 | 58.20 | 16,845 | +0.10(+0.17%) |
Sep 16, 2020 | 58.27 | 58.35 | 58.03 | 58.10 | 13,428 | +0.06(+0.11%) |
Sep 15, 2020 | 58.22 | 58.30 | 57.95 | 58.03 | 15,758 | +0.27(+0.48%) |
Sep 14, 2020 | 57.96 | 58.20 | 57.65 | 57.76 | 390,663 | +0.31(+0.53%) |
Sep 11, 2020 | 57.40 | 57.59 | 57.28 | 57.45 | 20,657 | +0.51(+0.89%) |
Sep 10, 2020 | 57.74 | 57.88 | 56.85 | 56.95 | 23,748 | -0.57(-0.99%) |
Sep 09, 2020 | 57.26 | 57.60 | 57.26 | 57.51 | 22,825 | +1.00(+1.76%) |
Sep 08, 2020 | 56.41 | 56.90 | 56.41 | 56.52 | 31,281 | -0.63(-1.10%) |
Sep 04, 2020 | 57.29 | 57.29 | 56.19 | 57.15 | 48,199 | +0.22(+0.39%) |
Sep 03, 2020 | 58.13 | 58.18 | 56.81 | 56.93 | 44,318 | -1.38(-2.37%) |
Sep 02, 2020 | 57.86 | 58.31 | 57.81 | 58.31 | 19,049 | +0.76(+1.32%) |
Sep 01, 2020 | 57.51 | 57.70 | 57.26 | 57.55 | 67,211 | -0.08(-0.14%) |
Aug 31, 2020 | 57.81 | 57.86 | 57.62 | 57.63 | 39,779 | -0.25(-0.43%) |
Aug 28, 2020 | 57.81 | 57.95 | 57.71 | 57.88 | 19,673 | +0.27(+0.47%) |
Aug 27, 2020 | 58.15 | 58.15 | 57.38 | 57.61 | 18,911 | -0.49(-0.84%) |
Aug 26, 2020 | 57.78 | 58.16 | 57.78 | 58.10 | 20,807 | +0.29(+0.51%) |
Aug 25, 2020 | 57.86 | 57.87 | 57.47 | 57.81 | 30,068 | +0.25(+0.43%) |
Aug 24, 2020 | 57.66 | 57.77 | 57.51 | 57.56 | 28,288 | +0.49(+0.85%) |
Aug 21, 2020 | 56.99 | 57.15 | 56.65 | 57.07 | 23,717 | -0.37(-0.64%) |
Aug 20, 2020 | 57.04 | 57.48 | 57.04 | 57.44 | 16,605 | -0.03(-0.05%) |
Aug 19, 2020 | 58.06 | 58.06 | 57.45 | 57.47 | 113,969 | -0.34(-0.59%) |
Aug 18, 2020 | 57.99 | 57.99 | 57.62 | 57.81 | 38,262 | +0.09(+0.16%) |
Aug 17, 2020 | 57.60 | 57.71 | 57.53 | 57.71 | 18,203 | +0.43(+0.75%) |
Aug 14, 2020 | 57.25 | 57.41 | 57.14 | 57.28 | 34,865 | -0.22(-0.38%) |
Aug 13, 2020 | 57.83 | 57.98 | 57.50 | 57.50 | 33,085 | -0.48(-0.84%) |
Aug 12, 2020 | 57.72 | 58.07 | 57.59 | 57.99 | 42,284 | +1.31(+2.31%) |
Aug 11, 2020 | 57.38 | 57.38 | 56.37 | 56.68 | 27,986 | +0.37(+0.67%) |
Aug 10, 2020 | 56.48 | 56.52 | 56.03 | 56.31 | 46,560 | +0.29(+0.52%) |
Aug 07, 2020 | 56.00 | 56.15 | 55.77 | 56.01 | 34,756 | -0.39(-0.70%) |
Aug 06, 2020 | 56.19 | 56.54 | 55.93 | 56.41 | 23,687 | +0.01(+0.02%) |
Aug 05, 2020 | 56.77 | 56.89 | 56.34 | 56.40 | 17,989 | +0.04(+0.06%) |
Aug 04, 2020 | 55.79 | 56.37 | 55.75 | 56.36 | 113,340 | +0.46(+0.82%) |