Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.02 | 51.66 | 50.19 | 51.15 | 1,065,027 | +0.41(+0.81%) |
Oct 29, 2020 | 50.30 | 51.26 | 49.83 | 50.74 | 755,545 | +0.43(+0.86%) |
Oct 28, 2020 | 49.89 | 50.63 | 49.57 | 50.31 | 1,183,079 | -0.56(-1.09%) |
Oct 27, 2020 | 52.71 | 53.23 | 50.86 | 50.86 | 1,098,141 | -2.12(-4.01%) |
Oct 26, 2020 | 53.93 | 54.13 | 52.63 | 52.99 | 789,146 | -1.58(-2.89%) |
Oct 23, 2020 | 54.40 | 54.88 | 54.27 | 54.57 | 407,601 | +0.51(+0.94%) |
Oct 22, 2020 | 53.72 | 54.18 | 53.59 | 54.06 | 808,526 | +0.25(+0.46%) |
Oct 21, 2020 | 54.08 | 54.11 | 53.44 | 53.81 | 643,624 | -0.30(-0.56%) |
Oct 20, 2020 | 54.05 | 54.58 | 53.85 | 54.12 | 625,448 | +0.59(+1.10%) |
Oct 19, 2020 | 55.04 | 55.04 | 53.44 | 53.53 | 873,447 | -0.85(-1.56%) |
Oct 16, 2020 | 54.94 | 55.20 | 54.26 | 54.38 | 665,382 | -0.75(-1.36%) |
Oct 15, 2020 | 54.04 | 55.51 | 54.04 | 55.13 | 798,256 | +0.65(+1.18%) |
Oct 14, 2020 | 54.91 | 55.30 | 54.18 | 54.48 | 578,839 | -0.68(-1.23%) |
Oct 13, 2020 | 55.41 | 55.83 | 54.60 | 55.16 | 586,714 | -0.56(-1.00%) |
Oct 12, 2020 | 55.58 | 56.02 | 54.77 | 55.72 | 1,056,002 | +0.16(+0.29%) |
Oct 09, 2020 | 56.50 | 56.56 | 55.33 | 55.55 | 562,930 | -0.72(-1.28%) |
Oct 08, 2020 | 55.55 | 56.53 | 55.42 | 56.27 | 666,253 | +1.00(+1.80%) |
Oct 07, 2020 | 55.57 | 55.85 | 54.56 | 55.28 | 773,263 | +0.02(+0.03%) |
Oct 06, 2020 | 55.30 | 56.18 | 54.76 | 55.26 | 796,655 | +0.14(+0.25%) |
Oct 05, 2020 | 55.35 | 55.64 | 54.39 | 55.12 | 714,779 | +0.00(+0.00%) |
Oct 02, 2020 | 53.46 | 55.42 | 53.32 | 55.12 | 1,234,433 | +0.34(+0.63%) |
Oct 01, 2020 | 53.40 | 54.79 | 53.35 | 54.78 | 1,166,036 | +1.54(+2.90%) |
Sep 30, 2020 | 53.64 | 53.95 | 52.44 | 53.23 | 1,081,817 | +0.02(+0.05%) |
Sep 29, 2020 | 53.52 | 53.88 | 52.57 | 53.21 | 665,073 | -0.35(-0.65%) |
Sep 28, 2020 | 54.58 | 54.75 | 53.48 | 53.56 | 1,319,927 | +1.24(+2.37%) |
Sep 25, 2020 | 51.10 | 52.37 | 50.79 | 52.32 | 1,177,491 | +1.10(+2.15%) |
Sep 24, 2020 | 51.03 | 52.16 | 50.68 | 51.22 | 1,026,670 | +0.10(+0.19%) |
Sep 23, 2020 | 52.56 | 52.97 | 50.78 | 51.12 | 1,129,004 | -1.46(-2.78%) |
Sep 22, 2020 | 51.20 | 53.05 | 51.20 | 52.58 | 1,871,324 | +1.80(+3.55%) |
Sep 21, 2020 | 52.76 | 52.97 | 50.06 | 50.78 | 1,870,515 | -2.56(-4.79%) |
Sep 18, 2020 | 53.74 | 54.52 | 53.13 | 53.34 | 2,437,676 | -1.09(-2.01%) |
Sep 17, 2020 | 55.09 | 55.27 | 54.21 | 54.43 | 1,254,130 | -0.88(-1.60%) |
Sep 16, 2020 | 56.05 | 56.28 | 55.14 | 55.32 | 907,139 | -0.44(-0.79%) |
Sep 15, 2020 | 55.87 | 56.60 | 55.57 | 55.76 | 625,123 | +0.20(+0.36%) |
Sep 14, 2020 | 55.52 | 56.03 | 54.92 | 55.56 | 820,198 | +0.73(+1.33%) |
Sep 11, 2020 | 55.04 | 55.14 | 54.18 | 54.83 | 704,828 | -0.18(-0.32%) |
Sep 10, 2020 | 55.73 | 55.99 | 54.95 | 55.01 | 753,922 | -0.73(-1.31%) |
Sep 09, 2020 | 55.86 | 57.02 | 55.62 | 55.74 | 771,376 | +0.35(+0.64%) |
Sep 08, 2020 | 55.90 | 56.07 | 54.97 | 55.38 | 956,962 | -0.95(-1.68%) |
Sep 04, 2020 | 57.02 | 57.65 | 55.69 | 56.33 | 697,242 | -0.61(-1.07%) |
Sep 03, 2020 | 57.43 | 58.34 | 56.49 | 56.94 | 904,240 | -0.40(-0.70%) |
Sep 02, 2020 | 56.01 | 57.39 | 55.62 | 57.35 | 905,762 | +1.34(+2.40%) |
Sep 01, 2020 | 55.58 | 56.32 | 55.09 | 56.00 | 766,849 | +0.22(+0.39%) |
Aug 31, 2020 | 57.67 | 57.67 | 55.77 | 55.79 | 1,459,651 | -1.89(-3.28%) |
Aug 28, 2020 | 57.76 | 57.78 | 56.85 | 57.67 | 496,289 | +0.39(+0.67%) |
Aug 27, 2020 | 56.82 | 57.67 | 56.82 | 57.29 | 463,355 | +0.76(+1.34%) |
Aug 26, 2020 | 57.34 | 57.36 | 56.14 | 56.53 | 544,964 | -0.84(-1.47%) |
Aug 25, 2020 | 57.88 | 58.00 | 56.56 | 57.38 | 512,278 | -0.19(-0.34%) |
Aug 24, 2020 | 57.21 | 57.59 | 56.38 | 57.57 | 591,856 | +0.74(+1.30%) |
Aug 21, 2020 | 56.94 | 57.30 | 55.97 | 56.83 | 486,963 | -0.21(-0.37%) |
Aug 20, 2020 | 55.99 | 57.59 | 55.61 | 57.04 | 623,982 | +1.25(+2.23%) |
Aug 19, 2020 | 57.30 | 57.30 | 55.73 | 55.79 | 902,829 | -1.66(-2.90%) |
Aug 18, 2020 | 57.72 | 57.86 | 57.18 | 57.46 | 520,517 | -0.16(-0.28%) |
Aug 17, 2020 | 57.04 | 57.67 | 56.62 | 57.62 | 477,748 | +0.64(+1.13%) |
Aug 14, 2020 | 57.13 | 57.74 | 56.87 | 56.98 | 622,880 | -0.62(-1.08%) |
Aug 13, 2020 | 58.69 | 59.07 | 57.44 | 57.59 | 518,552 | -1.46(-2.48%) |
Aug 12, 2020 | 58.86 | 59.40 | 58.50 | 59.06 | 506,480 | +0.49(+0.84%) |
Aug 11, 2020 | 59.46 | 59.65 | 58.43 | 58.57 | 1,097,547 | -0.20(-0.34%) |
Aug 10, 2020 | 58.45 | 59.31 | 58.07 | 58.77 | 618,279 | +0.87(+1.50%) |
Aug 07, 2020 | 56.85 | 57.90 | 56.77 | 57.90 | 913,988 | +0.97(+1.71%) |
Aug 06, 2020 | 56.69 | 57.14 | 56.44 | 56.93 | 584,159 | +0.04(+0.07%) |
Aug 05, 2020 | 57.74 | 57.82 | 56.65 | 56.89 | 627,379 | -0.35(-0.60%) |
Aug 04, 2020 | 56.26 | 57.76 | 56.26 | 57.23 | 860,042 | +0.82(+1.45%) |