Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.94 | 60.66 | 56.96 | 58.29 | 382,669 | -0.86(-1.46%) |
Oct 29, 2020 | 57.19 | 60.32 | 56.56 | 59.15 | 322,606 | +3.08(+5.49%) |
Oct 28, 2020 | 56.55 | 57.46 | 55.73 | 56.07 | 231,021 | -1.47(-2.55%) |
Oct 27, 2020 | 57.99 | 58.88 | 57.10 | 57.54 | 283,849 | -0.52(-0.89%) |
Oct 26, 2020 | 58.36 | 59.05 | 57.75 | 58.05 | 241,316 | -1.16(-1.96%) |
Oct 23, 2020 | 59.03 | 59.34 | 57.97 | 59.21 | 112,348 | +0.28(+0.47%) |
Oct 22, 2020 | 57.81 | 59.53 | 57.78 | 58.94 | 201,656 | +1.46(+2.53%) |
Oct 21, 2020 | 57.40 | 58.16 | 56.96 | 57.48 | 122,666 | +0.26(+0.45%) |
Oct 20, 2020 | 56.91 | 57.89 | 56.91 | 57.22 | 119,341 | +0.55(+0.98%) |
Oct 19, 2020 | 58.09 | 58.32 | 56.18 | 56.67 | 177,857 | -0.81(-1.41%) |
Oct 16, 2020 | 57.77 | 58.58 | 57.37 | 57.48 | 167,058 | -0.37(-0.63%) |
Oct 15, 2020 | 58.10 | 58.35 | 54.54 | 57.85 | 331,217 | -1.42(-2.39%) |
Oct 14, 2020 | 58.88 | 61.40 | 58.58 | 59.26 | 596,774 | +0.39(+0.66%) |
Oct 13, 2020 | 57.85 | 59.20 | 57.76 | 58.88 | 126,740 | +0.62(+1.07%) |
Oct 12, 2020 | 58.68 | 58.68 | 57.64 | 58.25 | 186,983 | -0.69(-1.18%) |
Oct 09, 2020 | 59.44 | 59.73 | 58.18 | 58.94 | 134,252 | +0.19(+0.32%) |
Oct 08, 2020 | 58.18 | 59.09 | 58.05 | 58.76 | 150,900 | +1.32(+2.29%) |
Oct 07, 2020 | 57.29 | 57.96 | 56.70 | 57.44 | 225,478 | +0.68(+1.20%) |
Oct 06, 2020 | 57.95 | 58.54 | 56.67 | 56.76 | 260,788 | -0.55(-0.97%) |
Oct 05, 2020 | 56.50 | 57.58 | 56.13 | 57.31 | 150,582 | +1.45(+2.59%) |
Oct 02, 2020 | 54.87 | 56.37 | 54.49 | 55.86 | 131,930 | -0.29(-0.51%) |
Oct 01, 2020 | 56.83 | 57.72 | 55.28 | 56.15 | 282,817 | -0.38(-0.67%) |
Sep 30, 2020 | 55.58 | 57.21 | 55.58 | 56.53 | 293,467 | +1.03(+1.86%) |
Sep 29, 2020 | 55.93 | 56.42 | 54.80 | 55.50 | 165,789 | -0.42(-0.74%) |
Sep 28, 2020 | 56.07 | 56.86 | 55.63 | 55.91 | 209,624 | +0.55(+1.00%) |
Sep 25, 2020 | 53.62 | 55.86 | 53.62 | 55.36 | 263,185 | +1.50(+2.79%) |
Sep 24, 2020 | 53.44 | 54.39 | 53.08 | 53.85 | 371,453 | +0.26(+0.48%) |
Sep 23, 2020 | 54.88 | 55.58 | 53.42 | 53.60 | 291,856 | -1.24(-2.26%) |
Sep 22, 2020 | 54.29 | 55.03 | 53.83 | 54.83 | 195,226 | +0.48(+0.87%) |
Sep 21, 2020 | 53.35 | 54.48 | 52.91 | 54.36 | 246,559 | -0.68(-1.24%) |
Sep 18, 2020 | 54.97 | 56.97 | 53.35 | 55.04 | 826,636 | +0.79(+1.46%) |
Sep 17, 2020 | 54.44 | 54.63 | 53.29 | 54.25 | 191,483 | -1.14(-2.06%) |
Sep 16, 2020 | 54.73 | 56.26 | 54.60 | 55.39 | 278,044 | +0.96(+1.76%) |
Sep 15, 2020 | 55.48 | 55.75 | 54.35 | 54.43 | 172,552 | -0.48(-0.88%) |
Sep 14, 2020 | 53.49 | 55.13 | 53.49 | 54.91 | 182,031 | +2.02(+3.82%) |
Sep 11, 2020 | 54.55 | 54.55 | 52.35 | 52.89 | 223,480 | -1.31(-2.41%) |
Sep 10, 2020 | 55.88 | 56.31 | 54.12 | 54.20 | 227,572 | -1.55(-2.79%) |
Sep 09, 2020 | 55.29 | 56.32 | 54.94 | 55.76 | 297,623 | +1.19(+2.18%) |
Sep 08, 2020 | 54.67 | 55.65 | 53.84 | 54.57 | 236,570 | -0.76(-1.38%) |
Sep 04, 2020 | 57.62 | 57.62 | 54.00 | 55.33 | 221,359 | -1.38(-2.43%) |
Sep 03, 2020 | 59.12 | 59.15 | 56.46 | 56.71 | 209,908 | -2.62(-4.42%) |
Sep 02, 2020 | 58.27 | 59.73 | 57.47 | 59.33 | 192,274 | +1.24(+2.13%) |
Sep 01, 2020 | 57.71 | 58.41 | 57.10 | 58.09 | 227,572 | +0.15(+0.26%) |
Aug 31, 2020 | 57.91 | 58.75 | 57.83 | 57.94 | 254,365 | -0.10(-0.17%) |
Aug 28, 2020 | 57.99 | 58.06 | 57.27 | 58.04 | 158,315 | +0.57(+1.00%) |
Aug 27, 2020 | 56.50 | 57.99 | 55.86 | 57.47 | 212,072 | +0.97(+1.72%) |
Aug 26, 2020 | 57.32 | 57.67 | 56.47 | 56.50 | 168,060 | -0.91(-1.59%) |
Aug 25, 2020 | 57.75 | 57.99 | 55.85 | 57.41 | 235,193 | -0.25(-0.43%) |
Aug 24, 2020 | 57.87 | 59.37 | 57.11 | 57.66 | 360,869 | +0.29(+0.50%) |
Aug 21, 2020 | 56.81 | 57.53 | 56.50 | 57.37 | 328,249 | +0.41(+0.71%) |
Aug 20, 2020 | 55.54 | 57.33 | 55.54 | 56.96 | 311,147 | +0.91(+1.62%) |
Aug 19, 2020 | 54.72 | 56.36 | 54.54 | 56.05 | 272,136 | +1.38(+2.52%) |
Aug 18, 2020 | 54.17 | 54.90 | 53.80 | 54.68 | 167,227 | +0.09(+0.16%) |
Aug 17, 2020 | 55.24 | 55.44 | 54.43 | 54.59 | 211,444 | -0.39(-0.70%) |
Aug 14, 2020 | 55.33 | 55.41 | 54.53 | 54.97 | 205,295 | -0.84(-1.51%) |
Aug 13, 2020 | 55.65 | 55.93 | 55.16 | 55.81 | 172,812 | +0.08(+0.14%) |
Aug 12, 2020 | 55.57 | 56.40 | 55.19 | 55.74 | 193,538 | +0.17(+0.30%) |
Aug 11, 2020 | 56.08 | 57.29 | 55.22 | 55.57 | 291,922 | -0.02(-0.04%) |
Aug 10, 2020 | 55.58 | 56.90 | 55.02 | 55.59 | 385,919 | -0.84(-1.49%) |
Aug 07, 2020 | 55.95 | 57.74 | 55.63 | 56.43 | 372,501 | +1.04(+1.88%) |
Aug 06, 2020 | 50.48 | 57.40 | 50.48 | 55.39 | 608,618 | +7.21(+14.95%) |
Aug 05, 2020 | 46.31 | 48.54 | 45.89 | 48.18 | 326,205 | +2.43(+5.32%) |
Aug 04, 2020 | 46.68 | 46.91 | 45.44 | 45.75 | 297,927 | -1.16(-2.47%) |