Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.40 | 54.94 | 52.95 | 53.61 | 743,417 | -1.34(-2.44%) |
Oct 29, 2020 | 56.54 | 56.54 | 54.54 | 54.94 | 608,813 | -0.98(-1.76%) |
Oct 28, 2020 | 57.03 | 57.47 | 54.96 | 55.93 | 893,249 | -2.86(-4.87%) |
Oct 27, 2020 | 58.58 | 59.70 | 58.00 | 58.79 | 746,599 | +0.77(+1.32%) |
Oct 26, 2020 | 58.77 | 59.22 | 57.39 | 58.02 | 419,641 | -1.49(-2.50%) |
Oct 23, 2020 | 60.17 | 60.18 | 59.05 | 59.51 | 417,492 | -0.31(-0.53%) |
Oct 22, 2020 | 59.11 | 60.24 | 58.31 | 59.83 | 569,230 | +1.18(+2.01%) |
Oct 21, 2020 | 58.65 | 59.40 | 58.38 | 58.64 | 490,532 | +0.35(+0.61%) |
Oct 20, 2020 | 57.00 | 59.04 | 56.91 | 58.29 | 478,303 | +1.18(+2.07%) |
Oct 19, 2020 | 58.06 | 58.11 | 56.97 | 57.11 | 243,850 | -0.53(-0.92%) |
Oct 16, 2020 | 58.18 | 58.72 | 57.56 | 57.64 | 245,027 | -0.33(-0.58%) |
Oct 15, 2020 | 56.84 | 58.15 | 56.44 | 57.98 | 400,555 | +0.87(+1.52%) |
Oct 14, 2020 | 59.54 | 59.54 | 56.87 | 57.11 | 790,401 | -2.06(-3.48%) |
Oct 13, 2020 | 59.30 | 59.79 | 58.77 | 59.17 | 558,422 | +0.42(+0.72%) |
Oct 12, 2020 | 58.30 | 59.14 | 58.04 | 58.74 | 513,378 | +0.92(+1.58%) |
Oct 09, 2020 | 58.30 | 59.11 | 57.29 | 57.83 | 522,170 | -0.36(-0.63%) |
Oct 08, 2020 | 56.21 | 58.32 | 55.75 | 58.19 | 747,094 | +2.27(+4.06%) |
Oct 07, 2020 | 55.41 | 56.02 | 55.20 | 55.92 | 791,329 | +0.69(+1.25%) |
Oct 06, 2020 | 56.93 | 56.93 | 54.96 | 55.23 | 912,141 | -1.41(-2.48%) |
Oct 05, 2020 | 57.79 | 57.98 | 56.17 | 56.64 | 933,727 | -0.97(-1.69%) |
Oct 02, 2020 | 57.12 | 58.02 | 56.84 | 57.61 | 954,907 | -0.21(-0.36%) |
Oct 01, 2020 | 57.51 | 58.03 | 56.93 | 57.82 | 932,207 | +0.75(+1.31%) |
Sep 30, 2020 | 57.17 | 57.85 | 56.56 | 57.07 | 1,121,851 | -0.03(-0.05%) |
Sep 29, 2020 | 55.81 | 57.37 | 55.57 | 57.10 | 1,323,653 | +1.16(+2.08%) |
Sep 28, 2020 | 55.08 | 56.27 | 54.75 | 55.94 | 619,344 | +1.63(+3.01%) |
Sep 25, 2020 | 52.84 | 54.43 | 52.74 | 54.31 | 575,729 | +1.47(+2.77%) |
Sep 24, 2020 | 52.00 | 53.35 | 51.79 | 52.84 | 485,088 | +0.39(+0.75%) |
Sep 23, 2020 | 53.24 | 53.87 | 52.08 | 52.45 | 499,705 | -0.70(-1.31%) |
Sep 22, 2020 | 52.97 | 53.14 | 52.13 | 53.14 | 408,821 | +0.45(+0.86%) |
Sep 21, 2020 | 51.83 | 52.84 | 51.54 | 52.69 | 602,783 | -0.11(-0.20%) |
Sep 18, 2020 | 52.89 | 53.21 | 51.55 | 52.80 | 1,800,055 | -0.06(-0.11%) |
Sep 17, 2020 | 52.80 | 53.60 | 52.35 | 52.86 | 445,483 | -0.87(-1.61%) |
Sep 16, 2020 | 53.64 | 54.83 | 53.61 | 53.72 | 618,162 | +0.33(+0.63%) |
Sep 15, 2020 | 53.47 | 53.76 | 53.11 | 53.39 | 355,428 | +0.19(+0.35%) |
Sep 14, 2020 | 53.86 | 53.90 | 52.85 | 53.20 | 420,868 | +0.87(+1.65%) |
Sep 11, 2020 | 52.44 | 53.09 | 51.94 | 52.34 | 350,823 | +0.09(+0.17%) |
Sep 10, 2020 | 54.12 | 54.49 | 52.23 | 52.25 | 659,914 | -1.70(-3.16%) |
Sep 09, 2020 | 52.87 | 54.46 | 52.35 | 53.95 | 660,910 | +1.84(+3.53%) |
Sep 08, 2020 | 51.49 | 53.28 | 51.31 | 52.11 | 626,684 | -0.23(-0.43%) |
Sep 04, 2020 | 53.53 | 53.78 | 51.36 | 52.34 | 625,324 | -0.85(-1.59%) |
Sep 03, 2020 | 55.59 | 55.89 | 52.52 | 53.18 | 933,653 | -3.22(-5.70%) |
Sep 02, 2020 | 57.11 | 57.11 | 55.83 | 56.40 | 691,211 | -0.76(-1.33%) |
Sep 01, 2020 | 56.37 | 57.41 | 55.79 | 57.16 | 689,451 | +0.79(+1.40%) |
Aug 31, 2020 | 56.30 | 56.89 | 55.98 | 56.37 | 591,380 | +0.27(+0.47%) |
Aug 28, 2020 | 56.31 | 56.76 | 56.03 | 56.11 | 891,316 | -0.21(-0.37%) |
Aug 27, 2020 | 56.11 | 57.29 | 55.15 | 56.31 | 1,164,618 | +0.35(+0.63%) |
Aug 26, 2020 | 53.58 | 56.08 | 53.16 | 55.96 | 761,740 | +2.25(+4.19%) |
Aug 25, 2020 | 55.00 | 55.01 | 53.10 | 53.71 | 436,876 | -1.46(-2.65%) |
Aug 24, 2020 | 54.13 | 55.41 | 53.80 | 55.17 | 878,645 | +1.57(+2.93%) |
Aug 21, 2020 | 54.05 | 54.05 | 52.68 | 53.60 | 525,549 | -0.58(-1.07%) |
Aug 20, 2020 | 53.95 | 54.34 | 53.49 | 54.18 | 521,078 | -0.07(-0.13%) |
Aug 19, 2020 | 54.23 | 54.61 | 53.99 | 54.25 | 514,491 | -0.18(-0.32%) |
Aug 18, 2020 | 54.28 | 54.59 | 53.64 | 54.43 | 558,769 | +0.37(+0.69%) |
Aug 17, 2020 | 54.69 | 54.69 | 53.30 | 54.05 | 715,267 | -0.27(-0.49%) |
Aug 14, 2020 | 53.84 | 55.11 | 53.49 | 54.32 | 1,238,969 | +0.76(+1.41%) |
Aug 13, 2020 | 53.32 | 54.40 | 52.99 | 53.56 | 688,014 | +0.05(+0.09%) |
Aug 12, 2020 | 51.74 | 53.93 | 51.52 | 53.51 | 1,481,639 | +2.34(+4.57%) |
Aug 11, 2020 | 50.63 | 51.74 | 49.31 | 51.17 | 1,517,457 | +0.41(+0.81%) |
Aug 10, 2020 | 51.78 | 51.78 | 50.40 | 50.76 | 937,504 | -1.17(-2.25%) |
Aug 07, 2020 | 52.61 | 52.83 | 51.42 | 51.93 | 831,068 | -0.74(-1.40%) |
Aug 06, 2020 | 53.06 | 53.58 | 52.50 | 52.67 | 887,276 | -0.42(-0.80%) |
Aug 05, 2020 | 53.30 | 53.86 | 52.66 | 53.09 | 1,199,264 | -0.22(-0.41%) |
Aug 04, 2020 | 52.73 | 53.42 | 52.22 | 53.31 | 1,061,481 | +0.72(+1.36%) |