Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.24 | 52.47 | 51.07 | 51.88 | 387,843 | -0.58(-1.11%) |
Oct 29, 2020 | 51.92 | 52.81 | 51.51 | 52.46 | 280,165 | +0.18(+0.35%) |
Oct 28, 2020 | 53.37 | 53.53 | 51.56 | 52.28 | 455,739 | -2.20(-4.04%) |
Oct 27, 2020 | 54.82 | 55.13 | 54.40 | 54.48 | 304,072 | -0.13(-0.23%) |
Oct 26, 2020 | 55.12 | 55.19 | 53.66 | 54.61 | 437,128 | -0.63(-1.14%) |
Oct 23, 2020 | 56.02 | 56.07 | 55.01 | 55.24 | 177,916 | -0.71(-1.27%) |
Oct 22, 2020 | 55.20 | 56.04 | 54.73 | 55.95 | 267,456 | +0.76(+1.37%) |
Oct 21, 2020 | 55.46 | 55.72 | 54.93 | 55.19 | 318,648 | -0.28(-0.51%) |
Oct 20, 2020 | 57.01 | 57.03 | 55.45 | 55.47 | 367,496 | -0.85(-1.51%) |
Oct 19, 2020 | 57.11 | 57.22 | 56.08 | 56.32 | 235,824 | -0.67(-1.17%) |
Oct 16, 2020 | 56.71 | 57.69 | 56.43 | 56.99 | 183,288 | +0.16(+0.27%) |
Oct 15, 2020 | 55.92 | 57.01 | 55.76 | 56.83 | 151,884 | +0.03(+0.05%) |
Oct 14, 2020 | 56.74 | 57.95 | 56.56 | 56.80 | 230,828 | +0.26(+0.47%) |
Oct 13, 2020 | 57.29 | 57.29 | 55.57 | 56.54 | 462,042 | -1.75(-3.00%) |
Oct 12, 2020 | 56.71 | 58.52 | 56.71 | 58.29 | 265,055 | +1.61(+2.83%) |
Oct 09, 2020 | 56.59 | 57.50 | 55.90 | 56.69 | 517,087 | +0.43(+0.76%) |
Oct 08, 2020 | 55.68 | 56.50 | 55.03 | 56.26 | 214,267 | +0.94(+1.70%) |
Oct 07, 2020 | 55.11 | 56.22 | 54.84 | 55.32 | 472,595 | +0.65(+1.18%) |
Oct 06, 2020 | 54.42 | 55.69 | 54.21 | 54.67 | 342,786 | +0.25(+0.45%) |
Oct 05, 2020 | 54.39 | 54.78 | 53.92 | 54.42 | 216,789 | +0.88(+1.64%) |
Oct 02, 2020 | 52.43 | 53.89 | 52.17 | 53.55 | 341,801 | +0.05(+0.10%) |
Oct 01, 2020 | 52.45 | 53.66 | 52.35 | 53.49 | 315,982 | +1.35(+2.59%) |
Sep 30, 2020 | 51.50 | 52.62 | 51.45 | 52.14 | 347,973 | +0.61(+1.19%) |
Sep 29, 2020 | 51.94 | 52.51 | 51.10 | 51.53 | 221,933 | -0.73(-1.40%) |
Sep 28, 2020 | 52.51 | 53.33 | 51.78 | 52.26 | 288,013 | +0.64(+1.24%) |
Sep 25, 2020 | 51.79 | 52.68 | 51.26 | 51.62 | 287,867 | -0.45(-0.86%) |
Sep 24, 2020 | 51.63 | 52.81 | 50.38 | 52.07 | 353,182 | +0.11(+0.21%) |
Sep 23, 2020 | 52.12 | 53.52 | 51.70 | 51.96 | 428,942 | -0.13(-0.25%) |
Sep 22, 2020 | 51.01 | 52.15 | 50.99 | 52.09 | 305,955 | +1.00(+1.96%) |
Sep 21, 2020 | 50.65 | 51.18 | 49.73 | 51.08 | 371,825 | -0.73(-1.41%) |
Sep 18, 2020 | 52.24 | 53.03 | 51.39 | 51.81 | 728,768 | -0.18(-0.35%) |
Sep 17, 2020 | 52.65 | 53.03 | 51.76 | 52.00 | 551,266 | -1.00(-1.89%) |
Sep 16, 2020 | 53.55 | 54.47 | 52.55 | 53.00 | 503,761 | +0.10(+0.19%) |
Sep 15, 2020 | 54.41 | 54.58 | 52.76 | 52.90 | 423,904 | -1.10(-2.04%) |
Sep 14, 2020 | 54.08 | 54.36 | 53.93 | 54.00 | 301,909 | +0.35(+0.65%) |
Sep 11, 2020 | 54.57 | 54.93 | 53.47 | 53.66 | 398,805 | -0.68(-1.24%) |
Sep 10, 2020 | 55.45 | 56.62 | 54.31 | 54.33 | 401,008 | -1.12(-2.02%) |
Sep 09, 2020 | 54.31 | 55.59 | 54.14 | 55.45 | 716,675 | +1.51(+2.79%) |
Sep 08, 2020 | 54.65 | 55.19 | 53.95 | 53.95 | 513,471 | -0.60(-1.10%) |
Sep 04, 2020 | 54.61 | 54.89 | 52.96 | 54.55 | 346,186 | +0.30(+0.55%) |
Sep 03, 2020 | 54.94 | 55.34 | 53.78 | 54.25 | 380,976 | -0.88(-1.59%) |
Sep 02, 2020 | 55.49 | 56.05 | 54.70 | 55.13 | 277,158 | +0.21(+0.38%) |
Sep 01, 2020 | 54.67 | 55.63 | 54.26 | 54.92 | 602,442 | +0.55(+1.01%) |
Aug 31, 2020 | 54.82 | 54.94 | 53.96 | 54.37 | 412,595 | -0.15(-0.27%) |
Aug 28, 2020 | 54.56 | 55.07 | 54.18 | 54.51 | 189,755 | +0.46(+0.84%) |
Aug 27, 2020 | 54.73 | 55.75 | 54.04 | 54.06 | 265,290 | -0.14(-0.25%) |
Aug 26, 2020 | 55.29 | 55.63 | 54.09 | 54.20 | 298,037 | -0.86(-1.56%) |
Aug 25, 2020 | 54.92 | 55.17 | 54.09 | 55.05 | 282,022 | +0.03(+0.05%) |
Aug 24, 2020 | 52.83 | 55.03 | 52.45 | 55.03 | 321,094 | +2.50(+4.76%) |
Aug 21, 2020 | 52.48 | 53.01 | 51.58 | 52.53 | 302,334 | -0.30(-0.57%) |
Aug 20, 2020 | 52.07 | 53.36 | 51.87 | 52.82 | 258,611 | +0.43(+0.81%) |
Aug 19, 2020 | 52.47 | 53.34 | 52.36 | 52.40 | 237,511 | -0.18(-0.34%) |
Aug 18, 2020 | 52.04 | 53.11 | 51.79 | 52.58 | 371,595 | +0.67(+1.29%) |
Aug 17, 2020 | 52.92 | 52.96 | 51.77 | 51.91 | 287,305 | -0.72(-1.38%) |
Aug 14, 2020 | 53.24 | 53.81 | 52.10 | 52.63 | 444,889 | -0.92(-1.72%) |
Aug 13, 2020 | 54.33 | 54.97 | 53.28 | 53.56 | 574,787 | -1.15(-2.10%) |
Aug 12, 2020 | 54.09 | 54.86 | 53.13 | 54.71 | 339,830 | +1.10(+2.04%) |
Aug 11, 2020 | 54.67 | 55.47 | 53.38 | 53.61 | 316,379 | -0.34(-0.64%) |
Aug 10, 2020 | 52.63 | 55.12 | 52.63 | 53.96 | 584,462 | +1.35(+2.56%) |
Aug 07, 2020 | 51.26 | 52.79 | 50.89 | 52.61 | 436,718 | +1.29(+2.51%) |
Aug 06, 2020 | 50.84 | 52.05 | 50.73 | 51.32 | 341,589 | +0.24(+0.48%) |
Aug 05, 2020 | 51.67 | 52.08 | 50.63 | 51.08 | 423,181 | -0.49(-0.95%) |
Aug 04, 2020 | 51.86 | 52.14 | 50.81 | 51.57 | 662,412 | -0.43(-0.84%) |