Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.46 | 56.05 | 54.50 | 55.37 | 218,407 | -0.10(-0.18%) |
Oct 29, 2020 | 53.72 | 56.05 | 53.08 | 55.48 | 205,111 | +1.30(+2.40%) |
Oct 28, 2020 | 54.36 | 54.84 | 52.96 | 54.17 | 368,392 | -1.49(-2.69%) |
Oct 27, 2020 | 55.31 | 55.80 | 54.55 | 55.67 | 160,228 | +0.63(+1.15%) |
Oct 26, 2020 | 55.54 | 56.00 | 54.49 | 55.03 | 306,061 | -1.35(-2.39%) |
Oct 23, 2020 | 57.01 | 57.45 | 56.20 | 56.38 | 91,157 | -0.41(-0.73%) |
Oct 22, 2020 | 56.25 | 57.18 | 55.76 | 56.80 | 322,326 | +0.61(+1.09%) |
Oct 21, 2020 | 55.68 | 57.32 | 55.59 | 56.18 | 130,781 | +0.50(+0.91%) |
Oct 20, 2020 | 55.93 | 56.86 | 55.48 | 55.68 | 116,545 | -0.04(-0.07%) |
Oct 19, 2020 | 56.79 | 57.44 | 55.62 | 55.71 | 132,248 | -0.77(-1.36%) |
Oct 16, 2020 | 56.62 | 57.38 | 56.17 | 56.48 | 143,169 | -0.29(-0.52%) |
Oct 15, 2020 | 55.97 | 56.82 | 55.21 | 56.78 | 156,209 | -0.07(-0.13%) |
Oct 14, 2020 | 57.55 | 57.85 | 56.78 | 56.85 | 220,306 | -0.55(-0.96%) |
Oct 13, 2020 | 57.96 | 58.05 | 57.07 | 57.40 | 178,646 | -0.97(-1.67%) |
Oct 12, 2020 | 58.55 | 59.12 | 58.06 | 58.37 | 144,138 | -0.17(-0.30%) |
Oct 09, 2020 | 59.15 | 59.51 | 58.19 | 58.55 | 166,613 | -0.39(-0.65%) |
Oct 08, 2020 | 58.45 | 59.74 | 58.45 | 58.93 | 148,254 | +0.99(+1.71%) |
Oct 07, 2020 | 58.79 | 59.85 | 57.17 | 57.94 | 366,102 | +0.02(+0.03%) |
Oct 06, 2020 | 57.72 | 59.14 | 57.39 | 57.92 | 278,966 | +0.68(+1.19%) |
Oct 05, 2020 | 56.80 | 57.87 | 56.80 | 57.24 | 308,994 | +1.53(+2.75%) |
Oct 02, 2020 | 53.95 | 56.05 | 53.42 | 55.71 | 216,008 | +0.94(+1.72%) |
Oct 01, 2020 | 54.28 | 54.81 | 53.28 | 54.77 | 282,782 | +0.34(+0.62%) |
Sep 30, 2020 | 54.36 | 55.49 | 53.69 | 54.43 | 263,804 | +0.39(+0.73%) |
Sep 29, 2020 | 54.05 | 54.56 | 53.39 | 54.04 | 167,914 | -0.04(-0.07%) |
Sep 28, 2020 | 53.27 | 54.45 | 53.27 | 54.07 | 167,037 | +1.25(+2.36%) |
Sep 25, 2020 | 51.68 | 53.24 | 51.68 | 52.82 | 237,925 | +0.71(+1.35%) |
Sep 24, 2020 | 50.87 | 52.50 | 50.65 | 52.12 | 195,269 | +1.25(+2.45%) |
Sep 23, 2020 | 51.61 | 52.75 | 50.82 | 50.87 | 219,930 | -1.20(-2.31%) |
Sep 22, 2020 | 51.40 | 52.27 | 50.85 | 52.07 | 179,934 | +0.65(+1.27%) |
Sep 21, 2020 | 53.20 | 53.86 | 50.82 | 51.42 | 313,095 | -3.25(-5.94%) |
Sep 18, 2020 | 54.59 | 55.60 | 53.70 | 54.67 | 683,136 | +0.55(+1.02%) |
Sep 17, 2020 | 53.09 | 54.59 | 52.72 | 54.12 | 170,742 | +0.34(+0.63%) |
Sep 16, 2020 | 53.77 | 54.34 | 53.26 | 53.78 | 204,547 | +0.37(+0.69%) |
Sep 15, 2020 | 53.24 | 54.03 | 52.66 | 53.41 | 152,728 | +0.81(+1.53%) |
Sep 14, 2020 | 51.55 | 53.06 | 51.38 | 52.60 | 153,164 | +1.80(+3.54%) |
Sep 11, 2020 | 51.03 | 51.32 | 50.47 | 50.81 | 160,071 | +0.27(+0.53%) |
Sep 10, 2020 | 51.79 | 51.92 | 50.52 | 50.54 | 171,163 | -1.13(-2.18%) |
Sep 09, 2020 | 51.70 | 52.65 | 50.58 | 51.67 | 242,708 | +0.31(+0.61%) |
Sep 08, 2020 | 52.51 | 52.51 | 51.20 | 51.36 | 182,892 | -1.70(-3.20%) |
Sep 04, 2020 | 53.19 | 53.70 | 52.40 | 53.05 | 181,224 | +0.71(+1.35%) |
Sep 03, 2020 | 53.54 | 53.93 | 51.57 | 52.35 | 252,698 | -1.35(-2.51%) |
Sep 02, 2020 | 52.94 | 53.82 | 52.79 | 53.70 | 224,695 | +0.74(+1.40%) |
Sep 01, 2020 | 52.27 | 53.05 | 51.70 | 52.95 | 161,869 | +0.74(+1.42%) |
Aug 31, 2020 | 52.72 | 53.05 | 52.05 | 52.21 | 254,331 | -0.45(-0.85%) |
Aug 28, 2020 | 52.80 | 53.07 | 51.92 | 52.66 | 186,809 | +0.58(+1.11%) |
Aug 27, 2020 | 52.63 | 53.07 | 51.55 | 52.08 | 131,482 | -0.23(-0.43%) |
Aug 26, 2020 | 52.13 | 52.58 | 51.84 | 52.31 | 152,198 | +0.34(+0.66%) |
Aug 25, 2020 | 51.84 | 52.32 | 51.02 | 51.96 | 116,060 | +0.23(+0.44%) |
Aug 24, 2020 | 51.24 | 51.83 | 50.40 | 51.74 | 138,816 | +1.01(+1.98%) |
Aug 21, 2020 | 51.12 | 51.31 | 50.11 | 50.73 | 154,018 | -0.94(-1.82%) |
Aug 20, 2020 | 50.86 | 52.13 | 50.86 | 51.67 | 158,233 | -0.05(-0.09%) |
Aug 19, 2020 | 52.60 | 53.45 | 51.70 | 51.72 | 218,976 | -0.82(-1.55%) |
Aug 18, 2020 | 53.79 | 53.92 | 52.37 | 52.53 | 248,245 | -1.28(-2.37%) |
Aug 17, 2020 | 54.53 | 55.12 | 53.34 | 53.81 | 177,313 | -0.29(-0.54%) |
Aug 14, 2020 | 53.03 | 54.32 | 52.69 | 54.10 | 162,519 | +0.23(+0.42%) |
Aug 13, 2020 | 53.89 | 54.34 | 53.52 | 53.87 | 171,444 | -0.09(-0.17%) |
Aug 12, 2020 | 54.80 | 54.82 | 53.68 | 53.96 | 183,383 | -0.08(-0.15%) |
Aug 11, 2020 | 55.02 | 55.53 | 53.79 | 54.05 | 290,939 | -0.56(-1.03%) |
Aug 10, 2020 | 52.99 | 54.85 | 52.97 | 54.61 | 331,664 | +2.07(+3.95%) |
Aug 07, 2020 | 51.24 | 53.07 | 51.17 | 52.53 | 291,365 | +0.91(+1.77%) |
Aug 06, 2020 | 51.00 | 51.65 | 50.85 | 51.62 | 218,438 | +0.27(+0.53%) |
Aug 05, 2020 | 49.82 | 52.05 | 48.77 | 51.35 | 489,647 | +3.52(+7.37%) |
Aug 04, 2020 | 47.08 | 48.14 | 46.99 | 47.82 | 368,170 | +0.74(+1.58%) |