Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.63 | 56.81 | 55.02 | 55.85 | 104,589 | -2.21(-3.80%) |
Oct 29, 2020 | 57.03 | 58.52 | 56.52 | 58.05 | 72,404 | +1.61(+2.86%) |
Oct 28, 2020 | 58.05 | 58.28 | 56.30 | 56.44 | 129,479 | -4.53(-7.42%) |
Oct 27, 2020 | 60.77 | 61.52 | 60.15 | 60.96 | 39,216 | +0.76(+1.26%) |
Oct 26, 2020 | 60.42 | 61.42 | 58.90 | 60.20 | 104,929 | -2.43(-3.88%) |
Oct 23, 2020 | 61.81 | 62.66 | 60.92 | 62.63 | 50,164 | +1.13(+1.83%) |
Oct 22, 2020 | 61.90 | 62.08 | 60.70 | 61.51 | 60,305 | -0.08(-0.14%) |
Oct 21, 2020 | 61.41 | 62.66 | 61.30 | 61.59 | 83,501 | +0.53(+0.86%) |
Oct 20, 2020 | 60.26 | 62.04 | 60.21 | 61.07 | 68,004 | +1.92(+3.25%) |
Oct 19, 2020 | 60.24 | 60.81 | 58.84 | 59.14 | 79,868 | -0.51(-0.85%) |
Oct 16, 2020 | 59.66 | 60.17 | 59.15 | 59.65 | 65,501 | +0.75(+1.28%) |
Oct 15, 2020 | 57.79 | 59.25 | 57.71 | 58.90 | 61,891 | -1.57(-2.59%) |
Oct 14, 2020 | 61.55 | 61.98 | 60.39 | 60.47 | 54,940 | -1.22(-1.98%) |
Oct 13, 2020 | 61.65 | 61.84 | 60.68 | 61.69 | 66,191 | -0.78(-1.25%) |
Oct 12, 2020 | 61.81 | 62.82 | 61.50 | 62.47 | 133,488 | +1.58(+2.59%) |
Oct 09, 2020 | 60.05 | 61.30 | 59.56 | 60.89 | 103,098 | +1.31(+2.21%) |
Oct 08, 2020 | 58.85 | 59.76 | 58.48 | 59.57 | 83,282 | +1.31(+2.26%) |
Oct 07, 2020 | 57.86 | 58.68 | 57.48 | 58.26 | 175,657 | +2.08(+3.69%) |
Oct 06, 2020 | 56.62 | 57.59 | 55.81 | 56.18 | 136,839 | +0.21(+0.37%) |
Oct 05, 2020 | 54.79 | 56.01 | 54.77 | 55.98 | 131,853 | +2.10(+3.90%) |
Oct 02, 2020 | 53.25 | 55.21 | 53.14 | 53.87 | 120,672 | -1.80(-3.24%) |
Oct 01, 2020 | 55.54 | 55.87 | 54.58 | 55.68 | 116,041 | +1.55(+2.86%) |
Sep 30, 2020 | 52.97 | 54.71 | 52.97 | 54.13 | 133,360 | +2.27(+4.38%) |
Sep 29, 2020 | 51.38 | 52.19 | 51.33 | 51.86 | 51,585 | +0.00(+0.00%) |
Sep 28, 2020 | 52.19 | 52.51 | 51.18 | 51.86 | 72,843 | +1.63(+3.25%) |
Sep 25, 2020 | 48.86 | 50.27 | 48.00 | 50.22 | 142,612 | +0.00(+0.00%) |
Sep 24, 2020 | 48.68 | 51.10 | 48.46 | 50.22 | 168,526 | -0.57(-1.13%) |
Sep 23, 2020 | 52.74 | 53.05 | 50.70 | 50.79 | 100,437 | -2.56(-4.81%) |
Sep 22, 2020 | 53.89 | 53.89 | 52.03 | 53.36 | 117,443 | -1.16(-2.14%) |
Sep 21, 2020 | 53.14 | 54.59 | 51.80 | 54.52 | 175,029 | -1.55(-2.76%) |
Sep 18, 2020 | 57.56 | 57.61 | 55.88 | 56.07 | 82,223 | -1.39(-2.42%) |
Sep 17, 2020 | 56.01 | 57.69 | 55.72 | 57.46 | 97,377 | -0.63(-1.08%) |
Sep 16, 2020 | 58.91 | 59.43 | 58.08 | 58.09 | 111,149 | -0.24(-0.42%) |
Sep 15, 2020 | 58.55 | 58.82 | 58.04 | 58.33 | 120,259 | +1.79(+3.17%) |
Sep 14, 2020 | 56.03 | 56.83 | 55.87 | 56.54 | 122,041 | +2.62(+4.86%) |
Sep 11, 2020 | 54.66 | 55.09 | 53.15 | 53.92 | 180,848 | +1.33(+2.54%) |
Sep 10, 2020 | 55.37 | 55.51 | 52.49 | 52.59 | 155,850 | -2.49(-4.52%) |
Sep 09, 2020 | 54.25 | 55.40 | 53.95 | 55.08 | 209,098 | +2.15(+4.06%) |
Sep 08, 2020 | 52.67 | 54.21 | 52.19 | 52.93 | 265,087 | -2.71(-4.88%) |
Sep 04, 2020 | 55.98 | 56.84 | 52.80 | 55.64 | 215,569 | +0.03(+0.05%) |
Sep 03, 2020 | 57.90 | 58.02 | 54.52 | 55.61 | 325,738 | -3.43(-5.80%) |
Sep 02, 2020 | 59.73 | 59.74 | 57.43 | 59.04 | 402,261 | -0.47(-0.79%) |
Sep 01, 2020 | 58.12 | 59.51 | 58.05 | 59.51 | 228,574 | +2.97(+5.25%) |
Aug 31, 2020 | 57.25 | 57.25 | 55.41 | 56.54 | 447,879 | -3.92(-6.49%) |
Aug 28, 2020 | 59.35 | 60.57 | 59.09 | 60.47 | 162,635 | +2.13(+3.65%) |
Aug 27, 2020 | 60.21 | 60.22 | 57.50 | 58.33 | 221,837 | -1.38(-2.31%) |
Aug 26, 2020 | 59.44 | 59.98 | 59.12 | 59.71 | 242,806 | +0.38(+0.65%) |
Aug 25, 2020 | 58.16 | 59.47 | 57.82 | 59.33 | 183,172 | +1.96(+3.42%) |
Aug 24, 2020 | 58.23 | 58.30 | 56.97 | 57.37 | 110,184 | +1.60(+2.86%) |
Aug 21, 2020 | 54.55 | 55.80 | 53.96 | 55.77 | 223,025 | +0.93(+1.69%) |
Aug 20, 2020 | 52.63 | 54.96 | 52.36 | 54.84 | 249,047 | -0.74(-1.33%) |
Aug 19, 2020 | 56.99 | 57.10 | 55.45 | 55.58 | 184,167 | -1.92(-3.35%) |
Aug 18, 2020 | 57.79 | 58.07 | 56.56 | 57.51 | 214,235 | -0.28(-0.49%) |
Aug 17, 2020 | 56.94 | 57.84 | 56.74 | 57.79 | 200,963 | +2.11(+3.79%) |
Aug 14, 2020 | 55.47 | 55.90 | 55.33 | 55.68 | 100,861 | -0.26(-0.47%) |
Aug 13, 2020 | 56.35 | 56.53 | 55.29 | 55.94 | 93,114 | -0.68(-1.19%) |
Aug 12, 2020 | 55.94 | 56.91 | 55.60 | 56.62 | 236,760 | +2.22(+4.08%) |
Aug 11, 2020 | 55.79 | 56.15 | 54.13 | 54.40 | 326,060 | -0.38(-0.69%) |
Aug 10, 2020 | 54.56 | 55.06 | 53.50 | 54.78 | 239,533 | +0.26(+0.48%) |
Aug 07, 2020 | 54.83 | 55.39 | 53.50 | 54.51 | 236,551 | -3.34(-5.78%) |
Aug 06, 2020 | 56.83 | 57.94 | 56.31 | 57.86 | 157,088 | +0.50(+0.87%) |
Aug 05, 2020 | 57.01 | 58.11 | 56.95 | 57.36 | 233,084 | +1.91(+3.44%) |
Aug 04, 2020 | 54.17 | 55.54 | 54.15 | 55.45 | 162,117 | +1.94(+3.63%) |