Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.49 | 56.09 | 54.54 | 55.41 | 218,271 | -0.10(-0.18%) |
Oct 29, 2020 | 53.76 | 56.09 | 53.11 | 55.51 | 204,983 | +1.30(+2.40%) |
Oct 28, 2020 | 54.39 | 54.88 | 53.00 | 54.21 | 368,163 | -1.50(-2.69%) |
Oct 27, 2020 | 55.34 | 55.84 | 54.58 | 55.70 | 160,128 | +0.63(+1.15%) |
Oct 26, 2020 | 55.57 | 56.03 | 54.53 | 55.07 | 305,871 | -1.35(-2.39%) |
Oct 23, 2020 | 57.04 | 57.48 | 56.23 | 56.42 | 91,100 | -0.41(-0.73%) |
Oct 22, 2020 | 56.29 | 57.21 | 55.79 | 56.83 | 322,125 | +0.61(+1.09%) |
Oct 21, 2020 | 55.71 | 57.35 | 55.63 | 56.22 | 130,700 | +0.50(+0.91%) |
Oct 20, 2020 | 55.97 | 56.90 | 55.52 | 55.71 | 116,473 | -0.04(-0.07%) |
Oct 19, 2020 | 56.82 | 57.47 | 55.66 | 55.75 | 132,166 | -0.77(-1.36%) |
Oct 16, 2020 | 56.66 | 57.42 | 56.21 | 56.52 | 143,080 | -0.29(-0.52%) |
Oct 15, 2020 | 56.01 | 56.86 | 55.24 | 56.81 | 156,112 | -0.07(-0.13%) |
Oct 14, 2020 | 57.58 | 57.89 | 56.81 | 56.89 | 220,170 | -0.55(-0.96%) |
Oct 13, 2020 | 58.00 | 58.09 | 57.11 | 57.44 | 178,535 | -0.97(-1.67%) |
Oct 12, 2020 | 58.58 | 59.16 | 58.10 | 58.41 | 144,048 | -0.17(-0.30%) |
Oct 09, 2020 | 59.19 | 59.55 | 58.23 | 58.58 | 166,509 | -0.39(-0.65%) |
Oct 08, 2020 | 58.48 | 59.78 | 58.48 | 58.97 | 148,162 | +0.99(+1.71%) |
Oct 07, 2020 | 58.83 | 59.89 | 57.21 | 57.98 | 365,874 | +0.02(+0.03%) |
Oct 06, 2020 | 57.76 | 59.18 | 57.43 | 57.96 | 278,792 | +0.68(+1.19%) |
Oct 05, 2020 | 56.83 | 57.90 | 56.83 | 57.28 | 308,802 | +1.53(+2.75%) |
Oct 02, 2020 | 53.99 | 56.09 | 53.45 | 55.75 | 215,874 | +0.95(+1.72%) |
Oct 01, 2020 | 54.32 | 54.85 | 53.31 | 54.80 | 282,606 | +0.34(+0.62%) |
Sep 30, 2020 | 54.39 | 55.53 | 53.72 | 54.46 | 263,640 | +0.39(+0.73%) |
Sep 29, 2020 | 54.09 | 54.59 | 53.43 | 54.07 | 167,809 | -0.04(-0.07%) |
Sep 28, 2020 | 53.31 | 54.48 | 53.31 | 54.11 | 166,933 | +1.25(+2.36%) |
Sep 25, 2020 | 51.71 | 53.27 | 51.71 | 52.86 | 237,777 | +0.71(+1.35%) |
Sep 24, 2020 | 50.90 | 52.54 | 50.68 | 52.15 | 195,147 | +1.25(+2.45%) |
Sep 23, 2020 | 51.65 | 52.78 | 50.85 | 50.90 | 219,794 | -1.20(-2.31%) |
Sep 22, 2020 | 51.44 | 52.31 | 50.88 | 52.10 | 179,823 | +0.65(+1.27%) |
Sep 21, 2020 | 53.23 | 53.89 | 50.85 | 51.45 | 312,901 | -3.25(-5.94%) |
Sep 18, 2020 | 54.63 | 55.64 | 53.73 | 54.70 | 682,712 | +0.55(+1.02%) |
Sep 17, 2020 | 53.12 | 54.63 | 52.76 | 54.15 | 170,636 | +0.34(+0.63%) |
Sep 16, 2020 | 53.80 | 54.37 | 53.29 | 53.81 | 204,420 | +0.37(+0.69%) |
Sep 15, 2020 | 53.27 | 54.06 | 52.69 | 53.44 | 152,633 | +0.81(+1.53%) |
Sep 14, 2020 | 51.58 | 53.10 | 51.41 | 52.64 | 153,069 | +1.80(+3.54%) |
Sep 11, 2020 | 51.06 | 51.35 | 50.50 | 50.84 | 159,971 | +0.27(+0.53%) |
Sep 10, 2020 | 51.82 | 51.95 | 50.55 | 50.57 | 171,057 | -1.13(-2.18%) |
Sep 09, 2020 | 51.73 | 52.68 | 50.61 | 51.70 | 242,557 | +0.31(+0.61%) |
Sep 08, 2020 | 52.55 | 52.55 | 51.23 | 51.39 | 182,778 | -1.70(-3.20%) |
Sep 04, 2020 | 53.22 | 53.73 | 52.44 | 53.09 | 181,112 | +0.71(+1.35%) |
Sep 03, 2020 | 53.57 | 53.97 | 51.60 | 52.38 | 252,541 | -1.35(-2.51%) |
Sep 02, 2020 | 52.98 | 53.86 | 52.82 | 53.73 | 224,556 | +0.74(+1.40%) |
Sep 01, 2020 | 52.31 | 53.09 | 51.73 | 52.99 | 161,768 | +0.74(+1.42%) |
Aug 31, 2020 | 52.76 | 53.09 | 52.09 | 52.24 | 254,173 | -0.45(-0.85%) |
Aug 28, 2020 | 52.83 | 53.10 | 51.95 | 52.69 | 186,693 | +0.58(+1.11%) |
Aug 27, 2020 | 52.66 | 53.10 | 51.58 | 52.11 | 131,400 | -0.23(-0.43%) |
Aug 26, 2020 | 52.16 | 52.61 | 51.87 | 52.34 | 152,104 | +0.34(+0.66%) |
Aug 25, 2020 | 51.87 | 52.36 | 51.05 | 51.99 | 115,988 | +0.23(+0.44%) |
Aug 24, 2020 | 51.27 | 51.86 | 50.44 | 51.77 | 138,730 | +1.01(+1.98%) |
Aug 21, 2020 | 51.15 | 51.35 | 50.14 | 50.76 | 153,922 | -0.94(-1.82%) |
Aug 20, 2020 | 50.89 | 52.17 | 50.89 | 51.70 | 158,135 | -0.05(-0.09%) |
Aug 19, 2020 | 52.63 | 53.48 | 51.73 | 51.75 | 218,840 | -0.82(-1.55%) |
Aug 18, 2020 | 53.83 | 53.95 | 52.40 | 52.57 | 248,091 | -1.28(-2.37%) |
Aug 17, 2020 | 54.57 | 55.16 | 53.37 | 53.84 | 177,203 | -0.29(-0.54%) |
Aug 14, 2020 | 53.06 | 54.35 | 52.72 | 54.13 | 162,418 | +0.23(+0.42%) |
Aug 13, 2020 | 53.92 | 54.38 | 53.55 | 53.91 | 171,337 | -0.09(-0.17%) |
Aug 12, 2020 | 54.83 | 54.86 | 53.72 | 54.00 | 183,269 | -0.08(-0.15%) |
Aug 11, 2020 | 55.06 | 55.57 | 53.83 | 54.08 | 290,758 | -0.56(-1.03%) |
Aug 10, 2020 | 53.02 | 54.89 | 53.00 | 54.64 | 331,457 | +2.08(+3.95%) |
Aug 07, 2020 | 51.27 | 53.10 | 51.21 | 52.57 | 291,184 | +0.92(+1.77%) |
Aug 06, 2020 | 51.03 | 51.68 | 50.88 | 51.65 | 218,303 | +0.27(+0.53%) |
Aug 05, 2020 | 49.86 | 52.09 | 48.80 | 51.38 | 489,342 | +3.53(+7.37%) |
Aug 04, 2020 | 47.11 | 48.17 | 47.02 | 47.85 | 367,941 | +0.74(+1.58%) |