Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.47 | 54.72 | 52.73 | 53.64 | 65,461 | -1.16(-2.11%) |
Oct 29, 2020 | 54.43 | 54.88 | 54.05 | 54.80 | 60,447 | +0.31(+0.57%) |
Oct 28, 2020 | 54.08 | 55.17 | 53.97 | 54.49 | 60,792 | -0.54(-0.99%) |
Oct 27, 2020 | 55.38 | 55.78 | 54.92 | 55.03 | 63,141 | -0.39(-0.70%) |
Oct 26, 2020 | 55.64 | 56.01 | 54.36 | 55.42 | 108,704 | -1.07(-1.89%) |
Oct 23, 2020 | 56.92 | 57.16 | 56.02 | 56.49 | 63,711 | +0.03(+0.05%) |
Oct 22, 2020 | 56.40 | 56.53 | 55.28 | 56.46 | 87,887 | +0.46(+0.82%) |
Oct 21, 2020 | 58.28 | 58.37 | 56.00 | 56.00 | 77,219 | -2.15(-3.69%) |
Oct 20, 2020 | 58.28 | 58.78 | 57.95 | 58.15 | 119,900 | +0.10(+0.17%) |
Oct 19, 2020 | 58.96 | 59.31 | 57.96 | 58.05 | 249,898 | -0.35(-0.60%) |
Oct 16, 2020 | 59.25 | 59.27 | 58.34 | 58.40 | 65,769 | -0.17(-0.30%) |
Oct 15, 2020 | 57.95 | 58.70 | 57.32 | 58.58 | 52,260 | -0.29(-0.50%) |
Oct 14, 2020 | 59.29 | 59.37 | 58.54 | 58.87 | 161,763 | +0.17(+0.28%) |
Oct 13, 2020 | 58.68 | 58.99 | 58.29 | 58.70 | 183,929 | +0.00(+0.00%) |
Oct 12, 2020 | 60.71 | 60.71 | 58.54 | 58.70 | 80,273 | -0.99(-1.66%) |
Oct 09, 2020 | 58.97 | 59.82 | 58.97 | 59.69 | 55,683 | +1.27(+2.18%) |
Oct 08, 2020 | 60.33 | 60.33 | 58.10 | 58.42 | 92,770 | -0.89(-1.51%) |
Oct 07, 2020 | 57.94 | 59.56 | 57.94 | 59.31 | 182,607 | +2.22(+3.90%) |
Oct 06, 2020 | 57.04 | 58.23 | 56.36 | 57.09 | 64,689 | +0.21(+0.38%) |
Oct 05, 2020 | 55.56 | 56.91 | 55.56 | 56.88 | 58,358 | +2.17(+3.96%) |
Oct 02, 2020 | 54.40 | 55.53 | 53.64 | 54.71 | 68,343 | -0.61(-1.10%) |
Oct 01, 2020 | 54.72 | 55.39 | 54.45 | 55.32 | 67,888 | +1.46(+2.72%) |
Sep 30, 2020 | 53.20 | 54.30 | 52.99 | 53.85 | 76,039 | +1.00(+1.89%) |
Sep 29, 2020 | 52.12 | 53.00 | 52.00 | 52.85 | 35,301 | +0.75(+1.44%) |
Sep 28, 2020 | 51.33 | 52.15 | 51.16 | 52.11 | 38,304 | +2.12(+4.24%) |
Sep 25, 2020 | 48.09 | 50.05 | 48.09 | 49.99 | 32,524 | +1.72(+3.56%) |
Sep 24, 2020 | 47.90 | 48.88 | 46.84 | 48.27 | 31,365 | -0.14(-0.28%) |
Sep 23, 2020 | 50.34 | 50.37 | 48.38 | 48.40 | 41,224 | -1.91(-3.80%) |
Sep 22, 2020 | 50.04 | 50.33 | 49.60 | 50.32 | 23,285 | +0.29(+0.57%) |
Sep 21, 2020 | 49.99 | 50.03 | 48.48 | 50.03 | 153,539 | -0.61(-1.20%) |
Sep 18, 2020 | 51.10 | 51.12 | 50.06 | 50.64 | 28,510 | +0.51(+1.01%) |
Sep 17, 2020 | 50.05 | 50.45 | 49.56 | 50.13 | 34,382 | -1.44(-2.79%) |
Sep 16, 2020 | 51.65 | 52.10 | 51.28 | 51.57 | 43,344 | +0.40(+0.78%) |
Sep 15, 2020 | 50.63 | 51.52 | 50.63 | 51.17 | 36,524 | +1.32(+2.65%) |
Sep 14, 2020 | 48.54 | 49.85 | 48.54 | 49.85 | 27,747 | +1.60(+3.32%) |
Sep 11, 2020 | 48.99 | 48.99 | 47.81 | 48.25 | 40,244 | -0.24(-0.50%) |
Sep 10, 2020 | 49.39 | 49.75 | 48.37 | 48.49 | 53,839 | -0.62(-1.27%) |
Sep 09, 2020 | 48.16 | 49.23 | 48.16 | 49.11 | 67,023 | +1.74(+3.67%) |
Sep 08, 2020 | 46.84 | 48.31 | 46.64 | 47.37 | 90,509 | -1.26(-2.60%) |
Sep 04, 2020 | 48.99 | 49.55 | 45.97 | 48.64 | 134,627 | -0.29(-0.60%) |
Sep 03, 2020 | 51.40 | 51.40 | 48.60 | 48.93 | 120,799 | -3.10(-5.96%) |
Sep 02, 2020 | 53.02 | 53.02 | 51.00 | 52.03 | 85,680 | -0.59(-1.13%) |
Sep 01, 2020 | 52.25 | 52.62 | 51.77 | 52.62 | 102,253 | +0.49(+0.93%) |
Aug 31, 2020 | 51.96 | 52.36 | 51.72 | 52.13 | 49,367 | +0.34(+0.66%) |
Aug 28, 2020 | 51.78 | 52.05 | 51.50 | 51.79 | 68,754 | +0.48(+0.93%) |
Aug 27, 2020 | 51.48 | 51.66 | 50.87 | 51.32 | 66,338 | +0.29(+0.57%) |
Aug 26, 2020 | 51.00 | 51.31 | 50.81 | 51.03 | 70,125 | +0.10(+0.19%) |
Aug 25, 2020 | 50.84 | 50.99 | 50.34 | 50.93 | 65,507 | +0.30(+0.59%) |
Aug 24, 2020 | 50.74 | 50.92 | 50.02 | 50.63 | 58,391 | +0.59(+1.18%) |
Aug 21, 2020 | 49.84 | 50.37 | 49.84 | 50.04 | 62,887 | +0.23(+0.47%) |
Aug 20, 2020 | 49.99 | 50.06 | 49.30 | 49.80 | 45,230 | -0.26(-0.52%) |
Aug 19, 2020 | 49.71 | 50.48 | 49.71 | 50.06 | 73,675 | +0.52(+1.06%) |
Aug 18, 2020 | 50.39 | 50.39 | 49.24 | 49.54 | 94,259 | -0.12(-0.23%) |
Aug 17, 2020 | 49.18 | 49.78 | 49.16 | 49.66 | 75,045 | +1.01(+2.08%) |
Aug 14, 2020 | 49.04 | 49.29 | 48.46 | 48.65 | 51,668 | -0.42(-0.85%) |
Aug 13, 2020 | 48.69 | 49.51 | 48.50 | 49.06 | 73,554 | +0.65(+1.33%) |
Aug 12, 2020 | 48.04 | 48.77 | 47.63 | 48.42 | 60,863 | +1.07(+2.27%) |
Aug 11, 2020 | 49.05 | 49.05 | 47.26 | 47.34 | 52,667 | -1.41(-2.89%) |
Aug 10, 2020 | 48.56 | 48.94 | 48.29 | 48.75 | 139,362 | +0.48(+1.00%) |
Aug 07, 2020 | 47.25 | 48.77 | 47.25 | 48.27 | 122,173 | +1.04(+2.21%) |
Aug 06, 2020 | 49.55 | 49.55 | 47.23 | 47.23 | 109,650 | -0.09(-0.18%) |
Aug 05, 2020 | 47.07 | 47.84 | 46.16 | 47.32 | 101,355 | +1.07(+2.31%) |
Aug 04, 2020 | 45.66 | 46.66 | 45.50 | 46.25 | 66,729 | +1.07(+2.37%) |