Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.06 | 56.23 | 54.92 | 55.63 | 128,100 | -0.91(-1.61%) |
Oct 29, 2020 | 55.88 | 57.21 | 55.53 | 56.54 | 136,788 | +1.29(+2.33%) |
Oct 28, 2020 | 56.31 | 56.31 | 54.72 | 55.25 | 114,354 | -1.66(-2.92%) |
Oct 27, 2020 | 57.20 | 57.60 | 56.40 | 56.91 | 80,618 | +0.27(+0.48%) |
Oct 26, 2020 | 56.45 | 57.34 | 56.30 | 56.64 | 185,178 | -0.84(-1.46%) |
Oct 23, 2020 | 57.09 | 57.61 | 56.31 | 57.48 | 143,700 | +0.20(+0.35%) |
Oct 22, 2020 | 58.20 | 58.30 | 56.44 | 57.28 | 84,441 | -1.04(-1.78%) |
Oct 21, 2020 | 57.68 | 59.06 | 57.42 | 58.32 | 176,409 | +0.57(+0.99%) |
Oct 20, 2020 | 58.82 | 58.82 | 57.22 | 57.75 | 166,661 | +0.06(+0.10%) |
Oct 19, 2020 | 57.41 | 57.81 | 57.26 | 57.69 | 252,873 | +1.22(+2.16%) |
Oct 16, 2020 | 57.98 | 57.98 | 55.71 | 56.47 | 83,600 | -0.85(-1.48%) |
Oct 15, 2020 | 57.17 | 58.06 | 56.76 | 57.32 | 268,841 | -1.05(-1.80%) |
Oct 14, 2020 | 58.61 | 59.40 | 56.89 | 58.37 | 1,671,110 | -0.14(-0.24%) |
Oct 13, 2020 | 56.73 | 59.00 | 51.94 | 58.51 | 1,970,665 | +1.66(+2.92%) |
Oct 12, 2020 | 56.38 | 57.14 | 56.38 | 56.85 | 47,013 | +0.80(+1.43%) |
Oct 09, 2020 | 55.61 | 56.58 | 55.53 | 56.05 | 55,100 | +0.97(+1.76%) |
Oct 08, 2020 | 54.09 | 55.17 | 54.02 | 55.08 | 44,978 | +1.19(+2.21%) |
Oct 07, 2020 | 53.91 | 54.49 | 53.36 | 53.89 | 58,603 | +0.66(+1.24%) |
Oct 06, 2020 | 53.80 | 54.33 | 53.20 | 53.23 | 44,330 | -0.55(-1.02%) |
Oct 05, 2020 | 53.06 | 54.00 | 53.06 | 53.78 | 31,853 | +1.22(+2.32%) |
Oct 02, 2020 | 52.75 | 53.04 | 52.09 | 52.56 | 52,900 | -1.46(-2.70%) |
Oct 01, 2020 | 53.19 | 54.11 | 53.19 | 54.02 | 66,147 | +1.88(+3.61%) |
Sep 30, 2020 | 52.29 | 52.90 | 52.00 | 52.14 | 69,416 | -0.31(-0.59%) |
Sep 29, 2020 | 51.59 | 52.90 | 51.43 | 52.45 | 100,013 | +0.81(+1.57%) |
Sep 28, 2020 | 51.13 | 51.92 | 50.42 | 51.64 | 86,336 | +1.12(+2.22%) |
Sep 25, 2020 | 49.96 | 50.59 | 49.13 | 50.52 | 64,600 | +0.49(+0.98%) |
Sep 24, 2020 | 48.75 | 50.65 | 48.75 | 50.03 | 61,142 | +0.74(+1.50%) |
Sep 23, 2020 | 49.90 | 50.83 | 49.25 | 49.29 | 122,112 | -1.10(-2.18%) |
Sep 22, 2020 | 49.70 | 50.78 | 49.00 | 50.39 | 58,150 | +0.65(+1.31%) |
Sep 21, 2020 | 48.48 | 49.82 | 48.43 | 49.74 | 59,743 | +0.12(+0.24%) |
Sep 18, 2020 | 50.52 | 50.99 | 49.27 | 49.62 | 33,600 | -0.49(-0.98%) |
Sep 17, 2020 | 48.80 | 50.27 | 48.80 | 50.11 | 191,607 | +0.26(+0.52%) |
Sep 16, 2020 | 49.36 | 49.91 | 48.65 | 49.85 | 208,521 | +0.59(+1.20%) |
Sep 15, 2020 | 49.32 | 49.97 | 48.84 | 49.26 | 185,011 | +0.91(+1.88%) |
Sep 14, 2020 | 48.11 | 49.00 | 48.05 | 48.35 | 66,111 | +1.55(+3.31%) |
Sep 11, 2020 | 47.88 | 48.15 | 46.07 | 46.80 | 131,500 | -0.52(-1.10%) |
Sep 10, 2020 | 47.69 | 48.21 | 47.26 | 47.32 | 116,580 | -0.42(-0.88%) |
Sep 09, 2020 | 47.70 | 48.49 | 47.42 | 47.74 | 126,686 | +0.81(+1.73%) |
Sep 08, 2020 | 48.98 | 49.13 | 46.89 | 46.93 | 233,503 | -3.58(-7.09%) |
Sep 04, 2020 | 51.55 | 51.70 | 48.48 | 50.51 | 181,700 | -1.35(-2.60%) |
Sep 03, 2020 | 53.07 | 53.07 | 51.18 | 51.86 | 259,019 | -2.87(-5.24%) |
Sep 02, 2020 | 54.18 | 55.08 | 54.12 | 54.73 | 94,410 | +0.96(+1.79%) |
Sep 01, 2020 | 53.00 | 53.88 | 52.94 | 53.77 | 87,357 | +0.69(+1.30%) |
Aug 31, 2020 | 53.75 | 54.33 | 53.04 | 53.08 | 108,699 | -0.76(-1.41%) |
Aug 28, 2020 | 53.01 | 54.16 | 52.80 | 53.84 | 55,300 | +0.91(+1.72%) |
Aug 27, 2020 | 54.65 | 54.77 | 51.91 | 52.93 | 164,536 | -1.46(-2.68%) |
Aug 26, 2020 | 54.38 | 55.13 | 54.05 | 54.39 | 57,105 | +0.34(+0.63%) |
Aug 25, 2020 | 53.74 | 54.45 | 53.74 | 54.05 | 53,052 | +0.05(+0.09%) |
Aug 24, 2020 | 55.07 | 55.07 | 53.73 | 54.00 | 59,986 | -0.20(-0.37%) |
Aug 21, 2020 | 54.16 | 54.61 | 53.17 | 54.20 | 70,000 | +0.08(+0.15%) |
Aug 20, 2020 | 54.86 | 54.99 | 53.68 | 54.12 | 57,276 | -1.33(-2.40%) |
Aug 19, 2020 | 55.89 | 56.00 | 54.69 | 55.45 | 92,383 | -0.53(-0.95%) |
Aug 18, 2020 | 56.89 | 56.95 | 55.77 | 55.98 | 56,389 | -0.60(-1.06%) |
Aug 17, 2020 | 55.53 | 56.73 | 55.28 | 56.58 | 82,356 | +1.62(+2.95%) |
Aug 14, 2020 | 54.82 | 55.50 | 54.22 | 54.96 | 52,000 | -0.08(-0.15%) |
Aug 13, 2020 | 55.03 | 56.17 | 54.05 | 55.04 | 140,932 | +0.42(+0.77%) |
Aug 12, 2020 | 53.80 | 54.68 | 53.45 | 54.62 | 113,184 | +1.56(+2.94%) |
Aug 11, 2020 | 52.89 | 53.76 | 52.74 | 53.06 | 92,581 | -0.13(-0.24%) |
Aug 10, 2020 | 54.01 | 54.65 | 52.69 | 53.19 | 71,859 | -0.72(-1.34%) |
Aug 07, 2020 | 54.58 | 55.14 | 52.80 | 53.91 | 139,800 | -1.09(-1.98%) |
Aug 06, 2020 | 55.88 | 57.07 | 54.61 | 55.00 | 283,754 | -1.33(-2.36%) |
Aug 05, 2020 | 56.74 | 57.87 | 55.74 | 56.33 | 329,225 | +0.69(+1.24%) |
Aug 04, 2020 | 53.00 | 57.00 | 52.49 | 55.64 | 488,896 | +2.03(+3.79%) |