Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.80 | 53.38 | 51.68 | 52.10 | 141,079 | -0.80(-1.51%) |
Oct 29, 2020 | 51.92 | 53.10 | 51.54 | 52.90 | 167,396 | +0.64(+1.23%) |
Oct 28, 2020 | 52.36 | 52.99 | 51.75 | 52.26 | 191,782 | -1.41(-2.64%) |
Oct 27, 2020 | 53.68 | 54.35 | 53.27 | 53.67 | 94,156 | -0.20(-0.38%) |
Oct 26, 2020 | 54.26 | 55.15 | 53.08 | 53.88 | 91,866 | -1.03(-1.88%) |
Oct 23, 2020 | 55.77 | 55.83 | 54.68 | 54.91 | 65,865 | -0.59(-1.06%) |
Oct 22, 2020 | 55.56 | 55.65 | 54.75 | 55.50 | 115,002 | +0.31(+0.56%) |
Oct 21, 2020 | 55.38 | 55.98 | 54.91 | 55.19 | 97,544 | -0.22(-0.40%) |
Oct 20, 2020 | 56.07 | 56.39 | 55.30 | 55.41 | 99,346 | -0.16(-0.28%) |
Oct 19, 2020 | 56.18 | 56.58 | 55.44 | 55.57 | 135,583 | -0.24(-0.43%) |
Oct 16, 2020 | 55.76 | 56.56 | 55.36 | 55.81 | 106,696 | -0.12(-0.22%) |
Oct 15, 2020 | 54.72 | 56.08 | 54.20 | 55.93 | 122,790 | +0.50(+0.91%) |
Oct 14, 2020 | 55.84 | 56.41 | 55.02 | 55.43 | 178,323 | -0.16(-0.28%) |
Oct 13, 2020 | 57.00 | 57.02 | 55.46 | 55.59 | 176,364 | -1.59(-2.78%) |
Oct 12, 2020 | 56.46 | 57.28 | 55.76 | 57.18 | 234,612 | +1.05(+1.86%) |
Oct 09, 2020 | 55.30 | 56.15 | 54.91 | 56.14 | 145,989 | +1.15(+2.09%) |
Oct 08, 2020 | 54.60 | 55.14 | 53.72 | 54.99 | 182,418 | +1.04(+1.92%) |
Oct 07, 2020 | 53.35 | 54.37 | 53.35 | 53.95 | 128,588 | +0.97(+1.83%) |
Oct 06, 2020 | 54.17 | 54.57 | 52.87 | 52.98 | 167,588 | -0.89(-1.65%) |
Oct 05, 2020 | 52.99 | 53.94 | 52.96 | 53.87 | 94,870 | +1.33(+2.54%) |
Oct 02, 2020 | 52.33 | 52.80 | 52.16 | 52.54 | 252,645 | -0.57(-1.07%) |
Oct 01, 2020 | 53.03 | 53.52 | 52.62 | 53.10 | 180,555 | +0.30(+0.57%) |
Sep 30, 2020 | 53.25 | 53.58 | 52.38 | 52.80 | 186,085 | -0.22(-0.42%) |
Sep 29, 2020 | 52.89 | 53.57 | 52.71 | 53.03 | 101,646 | +0.17(+0.32%) |
Sep 28, 2020 | 51.50 | 53.03 | 51.50 | 52.86 | 184,791 | +0.47(+0.90%) |
Sep 25, 2020 | 51.92 | 52.66 | 51.91 | 52.39 | 112,490 | +0.14(+0.27%) |
Sep 24, 2020 | 51.18 | 52.66 | 50.76 | 52.25 | 214,024 | +0.89(+1.73%) |
Sep 23, 2020 | 53.20 | 53.72 | 51.33 | 51.36 | 184,060 | -2.11(-3.95%) |
Sep 22, 2020 | 53.25 | 53.57 | 52.09 | 53.47 | 181,838 | +0.40(+0.75%) |
Sep 21, 2020 | 53.27 | 53.55 | 52.49 | 53.07 | 183,670 | -1.51(-2.76%) |
Sep 18, 2020 | 55.14 | 55.76 | 54.10 | 54.58 | 487,460 | -0.16(-0.29%) |
Sep 17, 2020 | 54.25 | 54.91 | 53.38 | 54.74 | 91,949 | -0.33(-0.61%) |
Sep 16, 2020 | 55.14 | 55.65 | 54.77 | 55.07 | 148,614 | -0.02(-0.03%) |
Sep 15, 2020 | 54.07 | 55.44 | 53.69 | 55.09 | 178,534 | +1.51(+2.82%) |
Sep 14, 2020 | 54.99 | 55.28 | 53.50 | 53.58 | 138,363 | -0.77(-1.41%) |
Sep 11, 2020 | 55.55 | 55.77 | 53.91 | 54.35 | 160,685 | -0.81(-1.46%) |
Sep 10, 2020 | 56.78 | 56.89 | 55.01 | 55.15 | 162,688 | -1.19(-2.12%) |
Sep 09, 2020 | 56.36 | 56.68 | 55.53 | 56.35 | 164,779 | +0.57(+1.03%) |
Sep 08, 2020 | 56.46 | 56.86 | 55.76 | 55.77 | 194,029 | -1.54(-2.68%) |
Sep 04, 2020 | 57.10 | 57.75 | 55.78 | 57.31 | 257,183 | +0.60(+1.06%) |
Sep 03, 2020 | 57.54 | 57.54 | 55.62 | 56.71 | 310,760 | -1.55(-2.67%) |
Sep 02, 2020 | 57.14 | 58.47 | 57.14 | 58.26 | 179,503 | +1.15(+2.01%) |
Sep 01, 2020 | 56.57 | 57.21 | 55.77 | 57.12 | 206,326 | +0.53(+0.93%) |
Aug 31, 2020 | 57.38 | 57.51 | 56.22 | 56.59 | 186,306 | -0.87(-1.51%) |
Aug 28, 2020 | 57.79 | 57.79 | 57.04 | 57.46 | 96,714 | -0.10(-0.18%) |
Aug 27, 2020 | 58.77 | 58.86 | 57.14 | 57.56 | 121,255 | -0.60(-1.03%) |
Aug 26, 2020 | 58.26 | 58.95 | 58.00 | 58.16 | 134,273 | +0.13(+0.22%) |
Aug 25, 2020 | 58.98 | 59.12 | 57.50 | 58.03 | 119,613 | -0.81(-1.37%) |
Aug 24, 2020 | 58.63 | 59.39 | 58.07 | 58.84 | 229,434 | +0.75(+1.29%) |
Aug 21, 2020 | 58.05 | 58.40 | 57.78 | 58.09 | 135,615 | -0.18(-0.30%) |
Aug 20, 2020 | 57.92 | 58.61 | 57.29 | 58.26 | 124,510 | -0.11(-0.19%) |
Aug 19, 2020 | 58.94 | 59.60 | 58.29 | 58.37 | 136,026 | -0.45(-0.77%) |
Aug 18, 2020 | 59.55 | 59.62 | 58.59 | 58.83 | 125,526 | -0.83(-1.40%) |
Aug 17, 2020 | 59.47 | 60.15 | 59.28 | 59.66 | 173,986 | +0.26(+0.44%) |
Aug 14, 2020 | 59.55 | 59.63 | 59.02 | 59.40 | 151,176 | -0.31(-0.51%) |
Aug 13, 2020 | 59.43 | 60.16 | 58.23 | 59.71 | 156,826 | +0.09(+0.16%) |
Aug 12, 2020 | 61.18 | 61.23 | 59.50 | 59.61 | 229,539 | -0.84(-1.39%) |
Aug 11, 2020 | 61.10 | 62.06 | 60.28 | 60.46 | 405,580 | -0.33(-0.54%) |
Aug 10, 2020 | 58.52 | 61.04 | 58.49 | 60.79 | 313,031 | +2.26(+3.87%) |
Aug 07, 2020 | 58.50 | 59.42 | 57.57 | 58.52 | 235,787 | -0.64(-1.08%) |
Aug 06, 2020 | 60.15 | 60.15 | 57.07 | 59.16 | 201,553 | +0.61(+1.04%) |
Aug 05, 2020 | 58.99 | 59.22 | 58.13 | 58.55 | 173,315 | +0.18(+0.30%) |
Aug 04, 2020 | 58.03 | 58.60 | 57.82 | 58.37 | 164,934 | +0.47(+0.82%) |