Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.39 | 52.62 | 51.03 | 51.65 | 431,816 | -1.11(-2.10%) |
Oct 29, 2020 | 52.34 | 53.03 | 51.61 | 52.76 | 278,616 | +0.13(+0.24%) |
Oct 28, 2020 | 52.77 | 53.12 | 52.05 | 52.63 | 226,662 | -0.88(-1.65%) |
Oct 27, 2020 | 54.29 | 54.63 | 53.46 | 53.51 | 156,900 | -0.71(-1.30%) |
Oct 26, 2020 | 54.68 | 54.68 | 53.81 | 54.22 | 125,860 | -0.95(-1.73%) |
Oct 23, 2020 | 55.30 | 55.55 | 54.80 | 55.18 | 172,050 | +0.16(+0.28%) |
Oct 22, 2020 | 54.81 | 55.29 | 54.60 | 55.02 | 249,833 | +0.19(+0.35%) |
Oct 21, 2020 | 55.56 | 55.73 | 54.48 | 54.83 | 214,733 | -0.73(-1.32%) |
Oct 20, 2020 | 55.00 | 55.85 | 55.00 | 55.56 | 268,245 | +0.88(+1.61%) |
Oct 19, 2020 | 55.09 | 55.38 | 54.58 | 54.68 | 284,311 | -0.37(-0.67%) |
Oct 16, 2020 | 55.37 | 55.77 | 54.90 | 55.05 | 217,270 | -0.50(-0.91%) |
Oct 15, 2020 | 54.16 | 55.92 | 54.01 | 55.55 | 250,881 | +0.91(+1.66%) |
Oct 14, 2020 | 55.91 | 56.07 | 54.63 | 54.64 | 207,545 | -1.40(-2.49%) |
Oct 13, 2020 | 56.17 | 56.56 | 55.81 | 56.04 | 336,170 | -0.62(-1.10%) |
Oct 12, 2020 | 55.41 | 57.00 | 55.18 | 56.66 | 220,892 | +1.30(+2.35%) |
Oct 09, 2020 | 55.16 | 55.74 | 54.56 | 55.36 | 268,482 | +0.65(+1.19%) |
Oct 08, 2020 | 53.94 | 54.88 | 53.84 | 54.71 | 272,706 | +1.09(+2.04%) |
Oct 07, 2020 | 53.54 | 54.05 | 53.20 | 53.62 | 306,840 | +0.35(+0.65%) |
Oct 06, 2020 | 53.14 | 54.33 | 52.77 | 53.27 | 335,743 | +0.37(+0.69%) |
Oct 05, 2020 | 52.06 | 52.98 | 51.73 | 52.90 | 267,729 | +0.98(+1.89%) |
Oct 02, 2020 | 50.80 | 52.28 | 50.45 | 51.92 | 278,397 | +0.47(+0.91%) |
Oct 01, 2020 | 50.02 | 51.47 | 49.98 | 51.45 | 248,272 | +1.46(+2.92%) |
Sep 30, 2020 | 50.46 | 50.64 | 49.37 | 49.99 | 421,456 | -0.16(-0.33%) |
Sep 29, 2020 | 50.50 | 50.74 | 49.88 | 50.15 | 322,235 | -0.62(-1.22%) |
Sep 28, 2020 | 50.30 | 50.81 | 49.62 | 50.77 | 430,174 | +1.21(+2.45%) |
Sep 25, 2020 | 48.38 | 49.64 | 48.17 | 49.56 | 402,895 | +0.99(+2.03%) |
Sep 24, 2020 | 48.48 | 49.24 | 48.08 | 48.57 | 410,929 | +0.13(+0.26%) |
Sep 23, 2020 | 50.21 | 51.32 | 48.30 | 48.45 | 442,924 | -0.82(-1.67%) |
Sep 22, 2020 | 48.36 | 49.61 | 48.27 | 49.27 | 409,368 | +1.00(+2.08%) |
Sep 21, 2020 | 49.31 | 49.31 | 48.04 | 48.26 | 539,026 | -1.54(-3.10%) |
Sep 18, 2020 | 51.34 | 51.38 | 49.77 | 49.81 | 1,215,150 | -1.23(-2.41%) |
Sep 17, 2020 | 51.55 | 51.72 | 50.76 | 51.04 | 480,696 | -0.90(-1.74%) |
Sep 16, 2020 | 52.56 | 52.87 | 51.94 | 51.94 | 518,686 | -0.26(-0.51%) |
Sep 15, 2020 | 52.30 | 52.50 | 52.10 | 52.21 | 421,525 | +0.17(+0.33%) |
Sep 14, 2020 | 51.97 | 52.62 | 51.92 | 52.03 | 418,654 | +0.41(+0.80%) |
Sep 11, 2020 | 52.15 | 52.20 | 51.09 | 51.62 | 238,692 | -0.53(-1.02%) |
Sep 10, 2020 | 52.62 | 52.83 | 52.12 | 52.15 | 247,823 | -0.54(-1.02%) |
Sep 09, 2020 | 52.01 | 52.95 | 51.93 | 52.69 | 375,417 | +0.85(+1.64%) |
Sep 08, 2020 | 52.35 | 52.47 | 51.45 | 51.84 | 275,140 | -0.91(-1.73%) |
Sep 04, 2020 | 53.93 | 54.23 | 52.10 | 52.76 | 339,361 | -0.96(-1.78%) |
Sep 03, 2020 | 55.34 | 55.40 | 53.46 | 53.71 | 260,752 | -1.49(-2.70%) |
Sep 02, 2020 | 54.41 | 55.23 | 54.29 | 55.20 | 286,843 | +0.68(+1.24%) |
Sep 01, 2020 | 54.44 | 54.69 | 54.00 | 54.53 | 258,433 | +0.08(+0.15%) |
Aug 31, 2020 | 54.40 | 54.63 | 53.93 | 54.44 | 338,887 | -0.21(-0.38%) |
Aug 28, 2020 | 54.87 | 54.87 | 53.98 | 54.65 | 205,062 | +0.16(+0.28%) |
Aug 27, 2020 | 54.11 | 54.86 | 53.92 | 54.50 | 291,550 | +0.76(+1.41%) |
Aug 26, 2020 | 53.61 | 54.08 | 53.29 | 53.74 | 298,604 | -0.05(-0.10%) |
Aug 25, 2020 | 53.47 | 53.95 | 53.00 | 53.80 | 294,490 | +0.38(+0.72%) |
Aug 24, 2020 | 53.34 | 53.53 | 52.15 | 53.41 | 264,478 | +0.21(+0.39%) |
Aug 21, 2020 | 53.47 | 54.02 | 52.53 | 53.20 | 260,600 | -0.13(-0.24%) |
Aug 20, 2020 | 52.44 | 53.68 | 52.44 | 53.33 | 270,481 | +0.58(+1.11%) |
Aug 19, 2020 | 53.63 | 53.74 | 52.69 | 52.75 | 259,406 | -0.66(-1.23%) |
Aug 18, 2020 | 53.67 | 53.82 | 52.93 | 53.40 | 345,946 | -0.31(-0.58%) |
Aug 17, 2020 | 53.32 | 54.00 | 52.98 | 53.71 | 199,339 | +0.39(+0.74%) |
Aug 14, 2020 | 53.53 | 54.14 | 53.08 | 53.32 | 201,009 | -0.48(-0.90%) |
Aug 13, 2020 | 53.91 | 54.44 | 53.78 | 53.81 | 246,249 | -0.50(-0.92%) |
Aug 12, 2020 | 53.38 | 54.40 | 53.30 | 54.31 | 241,864 | +1.13(+2.13%) |
Aug 11, 2020 | 55.22 | 55.54 | 52.82 | 53.18 | 499,056 | -1.40(-2.56%) |
Aug 10, 2020 | 56.04 | 56.04 | 54.44 | 54.57 | 565,785 | -1.40(-2.50%) |
Aug 07, 2020 | 56.01 | 56.29 | 55.66 | 55.97 | 478,480 | -0.25(-0.44%) |
Aug 06, 2020 | 58.20 | 58.64 | 56.17 | 56.22 | 356,565 | +0.57(+1.02%) |
Aug 05, 2020 | 55.86 | 55.86 | 55.05 | 55.65 | 326,846 | +0.12(+0.21%) |
Aug 04, 2020 | 54.88 | 55.72 | 54.65 | 55.53 | 307,947 | +0.41(+0.75%) |