Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.18 | 54.21 | 52.22 | 52.97 | 203,400 | -0.28(-0.53%) |
Oct 29, 2020 | 52.98 | 53.87 | 52.27 | 53.25 | 201,883 | -0.11(-0.21%) |
Oct 28, 2020 | 54.61 | 55.27 | 53.32 | 53.36 | 208,892 | -2.51(-4.49%) |
Oct 27, 2020 | 56.64 | 56.92 | 55.80 | 55.87 | 266,363 | -0.97(-1.71%) |
Oct 26, 2020 | 58.09 | 58.29 | 56.05 | 56.84 | 195,583 | -2.10(-3.56%) |
Oct 23, 2020 | 57.10 | 59.26 | 56.60 | 58.94 | 274,300 | +2.48(+4.39%) |
Oct 22, 2020 | 56.03 | 56.72 | 55.41 | 56.46 | 502,509 | +0.42(+0.75%) |
Oct 21, 2020 | 57.86 | 58.38 | 56.00 | 56.04 | 248,873 | -1.96(-3.38%) |
Oct 20, 2020 | 58.87 | 59.48 | 58.00 | 58.00 | 126,022 | -0.19(-0.33%) |
Oct 19, 2020 | 59.77 | 60.87 | 58.09 | 58.19 | 191,744 | -0.54(-0.92%) |
Oct 16, 2020 | 59.66 | 59.66 | 58.68 | 58.73 | 145,800 | -0.80(-1.34%) |
Oct 15, 2020 | 58.45 | 59.75 | 58.45 | 59.53 | 139,990 | +0.41(+0.69%) |
Oct 14, 2020 | 59.41 | 60.27 | 58.62 | 59.12 | 139,656 | -0.27(-0.45%) |
Oct 13, 2020 | 59.51 | 60.94 | 58.81 | 59.39 | 161,019 | -0.66(-1.10%) |
Oct 12, 2020 | 59.29 | 60.23 | 58.99 | 60.05 | 149,887 | +1.18(+2.00%) |
Oct 09, 2020 | 59.49 | 59.55 | 58.59 | 58.87 | 129,700 | -0.20(-0.34%) |
Oct 08, 2020 | 59.40 | 59.81 | 58.35 | 59.07 | 141,507 | +0.22(+0.37%) |
Oct 07, 2020 | 58.27 | 59.63 | 57.82 | 58.85 | 249,438 | +1.06(+1.83%) |
Oct 06, 2020 | 58.94 | 59.22 | 57.62 | 57.79 | 257,254 | -0.50(-0.86%) |
Oct 05, 2020 | 58.31 | 58.61 | 57.71 | 58.29 | 241,156 | +0.41(+0.71%) |
Oct 02, 2020 | 55.30 | 57.89 | 55.29 | 57.88 | 210,800 | +1.51(+2.68%) |
Oct 01, 2020 | 56.25 | 56.98 | 55.80 | 56.37 | 251,579 | +0.34(+0.61%) |
Sep 30, 2020 | 56.57 | 57.17 | 55.62 | 56.03 | 205,935 | +0.02(+0.04%) |
Sep 29, 2020 | 56.17 | 56.61 | 55.01 | 56.01 | 272,323 | -0.12(-0.21%) |
Sep 28, 2020 | 55.88 | 56.49 | 55.24 | 56.13 | 412,138 | +1.09(+1.98%) |
Sep 25, 2020 | 52.68 | 55.51 | 52.64 | 55.04 | 292,400 | +1.86(+3.50%) |
Sep 24, 2020 | 53.24 | 54.11 | 52.29 | 53.18 | 441,925 | -0.20(-0.37%) |
Sep 23, 2020 | 54.21 | 54.64 | 53.31 | 53.38 | 296,289 | -0.91(-1.68%) |
Sep 22, 2020 | 54.03 | 54.81 | 53.21 | 54.29 | 461,480 | +0.49(+0.91%) |
Sep 21, 2020 | 54.41 | 54.47 | 53.08 | 53.80 | 348,690 | -2.14(-3.83%) |
Sep 18, 2020 | 58.11 | 58.62 | 55.68 | 55.94 | 552,800 | -1.92(-3.32%) |
Sep 17, 2020 | 57.25 | 58.03 | 56.61 | 57.86 | 273,579 | -0.20(-0.34%) |
Sep 16, 2020 | 57.44 | 59.01 | 57.16 | 58.06 | 296,183 | +0.75(+1.31%) |
Sep 15, 2020 | 56.91 | 57.63 | 56.57 | 57.31 | 216,075 | +0.54(+0.95%) |
Sep 14, 2020 | 56.38 | 57.59 | 56.19 | 56.77 | 166,796 | +1.06(+1.90%) |
Sep 11, 2020 | 56.35 | 56.35 | 54.91 | 55.71 | 217,700 | -0.29(-0.52%) |
Sep 10, 2020 | 57.13 | 58.16 | 55.93 | 56.00 | 286,328 | -0.86(-1.51%) |
Sep 09, 2020 | 56.49 | 57.11 | 55.38 | 56.86 | 214,496 | +0.64(+1.14%) |
Sep 08, 2020 | 57.00 | 57.59 | 56.01 | 56.22 | 295,840 | -1.17(-2.04%) |
Sep 04, 2020 | 58.78 | 59.20 | 56.45 | 57.39 | 386,300 | -0.32(-0.55%) |
Sep 03, 2020 | 61.16 | 61.76 | 57.27 | 57.71 | 381,382 | -3.11(-5.11%) |
Sep 02, 2020 | 59.97 | 61.12 | 59.71 | 60.82 | 268,495 | +0.82(+1.37%) |
Sep 01, 2020 | 60.44 | 61.45 | 59.65 | 60.00 | 364,668 | -1.10(-1.80%) |
Aug 31, 2020 | 62.71 | 62.71 | 60.57 | 61.10 | 223,270 | -1.81(-2.88%) |
Aug 28, 2020 | 60.62 | 63.17 | 60.32 | 62.91 | 293,200 | +2.34(+3.86%) |
Aug 27, 2020 | 60.39 | 61.14 | 59.71 | 60.57 | 278,214 | +0.84(+1.41%) |
Aug 26, 2020 | 60.93 | 61.63 | 59.67 | 59.73 | 370,950 | -1.25(-2.05%) |
Aug 25, 2020 | 61.55 | 61.73 | 60.42 | 60.98 | 168,250 | -0.26(-0.42%) |
Aug 24, 2020 | 61.16 | 62.29 | 60.63 | 61.24 | 253,111 | +0.36(+0.59%) |
Aug 21, 2020 | 61.17 | 61.30 | 60.13 | 60.88 | 140,100 | -0.54(-0.88%) |
Aug 20, 2020 | 61.27 | 62.26 | 61.10 | 61.42 | 189,845 | -0.79(-1.27%) |
Aug 19, 2020 | 62.35 | 63.73 | 62.01 | 62.21 | 182,772 | -0.18(-0.29%) |
Aug 18, 2020 | 62.59 | 63.14 | 61.97 | 62.39 | 232,647 | -0.43(-0.68%) |
Aug 17, 2020 | 63.63 | 63.73 | 62.51 | 62.82 | 241,911 | -0.59(-0.93%) |
Aug 14, 2020 | 63.27 | 64.01 | 62.91 | 63.41 | 180,800 | -0.39(-0.61%) |
Aug 13, 2020 | 64.04 | 64.38 | 63.28 | 63.80 | 178,726 | -0.58(-0.90%) |
Aug 12, 2020 | 65.49 | 65.93 | 63.71 | 64.38 | 190,952 | -0.37(-0.57%) |
Aug 11, 2020 | 66.25 | 67.00 | 64.42 | 64.75 | 300,532 | -0.60(-0.92%) |
Aug 10, 2020 | 64.39 | 66.04 | 64.16 | 65.35 | 223,300 | +1.10(+1.71%) |
Aug 07, 2020 | 63.46 | 64.66 | 63.09 | 64.25 | 237,800 | +0.32(+0.50%) |
Aug 06, 2020 | 63.22 | 64.70 | 62.71 | 63.93 | 240,491 | +0.25(+0.39%) |
Aug 05, 2020 | 61.14 | 67.07 | 61.14 | 63.68 | 381,473 | +3.31(+5.48%) |
Aug 04, 2020 | 61.15 | 62.30 | 60.28 | 60.37 | 235,092 | -1.12(-1.82%) |