Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.09 | 55.13 | 54.27 | 54.69 | 36,690 | -1.02(-1.84%) |
Oct 29, 2020 | 55.02 | 56.05 | 54.78 | 55.72 | 16,281 | +0.29(+0.52%) |
Oct 28, 2020 | 55.64 | 55.82 | 55.17 | 55.43 | 13,764 | -0.95(-1.69%) |
Oct 27, 2020 | 56.40 | 56.55 | 56.28 | 56.38 | 6,629 | -0.10(-0.17%) |
Oct 26, 2020 | 56.77 | 56.91 | 56.18 | 56.48 | 13,736 | -0.72(-1.26%) |
Oct 23, 2020 | 57.20 | 57.43 | 56.51 | 57.20 | 25,835 | +0.09(+0.16%) |
Oct 22, 2020 | 57.00 | 57.47 | 56.49 | 57.10 | 24,494 | +0.64(+1.14%) |
Oct 21, 2020 | 56.40 | 57.02 | 56.40 | 56.46 | 9,992 | +0.03(+0.06%) |
Oct 20, 2020 | 56.00 | 56.79 | 56.00 | 56.43 | 11,592 | +0.76(+1.37%) |
Oct 19, 2020 | 56.63 | 56.84 | 55.59 | 55.67 | 35,048 | -0.90(-1.59%) |
Oct 16, 2020 | 56.67 | 57.00 | 56.50 | 56.56 | 17,802 | -0.08(-0.15%) |
Oct 15, 2020 | 56.14 | 56.80 | 56.07 | 56.65 | 38,656 | -0.52(-0.90%) |
Oct 14, 2020 | 57.29 | 57.55 | 56.89 | 57.16 | 151,141 | +0.20(+0.36%) |
Oct 13, 2020 | 57.05 | 57.56 | 56.26 | 56.96 | 199,175 | -0.25(-0.43%) |
Oct 12, 2020 | 56.90 | 57.44 | 56.70 | 57.21 | 7,957 | +0.67(+1.19%) |
Oct 09, 2020 | 56.16 | 56.66 | 56.16 | 56.53 | 24,967 | +0.91(+1.63%) |
Oct 08, 2020 | 55.49 | 55.66 | 55.27 | 55.63 | 16,501 | +0.55(+1.00%) |
Oct 07, 2020 | 54.56 | 55.09 | 54.36 | 55.08 | 332,548 | +1.30(+2.41%) |
Oct 06, 2020 | 54.72 | 54.88 | 53.63 | 53.78 | 5,486 | -0.95(-1.73%) |
Oct 05, 2020 | 54.22 | 54.73 | 54.22 | 54.73 | 5,368 | +0.96(+1.79%) |
Oct 02, 2020 | 53.45 | 54.13 | 53.23 | 53.77 | 21,493 | +0.06(+0.11%) |
Oct 01, 2020 | 53.41 | 54.09 | 53.20 | 53.71 | 39,998 | +0.70(+1.32%) |
Sep 30, 2020 | 53.03 | 53.69 | 52.87 | 53.01 | 12,247 | +0.37(+0.70%) |
Sep 29, 2020 | 52.92 | 53.01 | 52.60 | 52.64 | 5,909 | -0.84(-1.57%) |
Sep 28, 2020 | 53.54 | 53.73 | 53.30 | 53.48 | 5,086 | +0.35(+0.66%) |
Sep 25, 2020 | 52.98 | 53.13 | 52.88 | 53.13 | 5,427 | +0.64(+1.21%) |
Sep 24, 2020 | 52.39 | 52.94 | 51.95 | 52.49 | 34,108 | +0.65(+1.26%) |
Sep 23, 2020 | 53.15 | 53.28 | 51.84 | 51.84 | 9,872 | -1.71(-3.19%) |
Sep 22, 2020 | 53.36 | 53.61 | 52.70 | 53.55 | 8,670 | +1.09(+2.08%) |
Sep 21, 2020 | 52.32 | 52.48 | 51.68 | 52.45 | 12,528 | -1.46(-2.72%) |
Sep 18, 2020 | 54.52 | 54.52 | 53.21 | 53.92 | 21,167 | -1.00(-1.83%) |
Sep 17, 2020 | 54.23 | 54.93 | 54.22 | 54.92 | 21,905 | +0.38(+0.71%) |
Sep 16, 2020 | 54.90 | 55.20 | 54.51 | 54.54 | 34,190 | -0.21(-0.38%) |
Sep 15, 2020 | 54.80 | 54.80 | 54.56 | 54.75 | 15,203 | +0.15(+0.27%) |
Sep 14, 2020 | 54.41 | 54.65 | 54.36 | 54.60 | 21,901 | +0.94(+1.75%) |
Sep 11, 2020 | 53.82 | 53.99 | 53.37 | 53.66 | 13,134 | -0.04(-0.07%) |
Sep 10, 2020 | 54.83 | 54.83 | 53.38 | 53.70 | 51,873 | -0.67(-1.24%) |
Sep 09, 2020 | 52.97 | 54.57 | 52.96 | 54.37 | 50,609 | +1.41(+2.66%) |
Sep 08, 2020 | 53.66 | 54.31 | 52.79 | 52.96 | 373,720 | -1.75(-3.20%) |
Sep 04, 2020 | 54.91 | 54.94 | 53.46 | 54.71 | 41,684 | +0.27(+0.49%) |
Sep 03, 2020 | 55.99 | 56.00 | 54.16 | 54.44 | 47,665 | -1.64(-2.93%) |
Sep 02, 2020 | 55.45 | 56.16 | 55.16 | 56.09 | 26,226 | +0.82(+1.49%) |
Sep 01, 2020 | 55.29 | 55.41 | 55.13 | 55.26 | 19,404 | -0.57(-1.02%) |
Aug 31, 2020 | 55.70 | 56.11 | 55.70 | 55.83 | 21,427 | -0.42(-0.75%) |
Aug 28, 2020 | 56.04 | 56.30 | 56.04 | 56.25 | 17,694 | +0.37(+0.66%) |
Aug 27, 2020 | 56.09 | 56.12 | 55.49 | 55.89 | 24,685 | -0.11(-0.20%) |
Aug 26, 2020 | 55.00 | 56.06 | 55.00 | 56.00 | 24,997 | +1.15(+2.10%) |
Aug 25, 2020 | 54.64 | 54.88 | 54.30 | 54.85 | 23,514 | +0.22(+0.40%) |
Aug 24, 2020 | 54.78 | 54.82 | 54.50 | 54.63 | 12,216 | +0.52(+0.95%) |
Aug 21, 2020 | 53.69 | 54.11 | 53.65 | 54.11 | 24,098 | +0.63(+1.18%) |
Aug 20, 2020 | 53.34 | 53.52 | 53.07 | 53.48 | 25,488 | +0.13(+0.25%) |
Aug 19, 2020 | 54.40 | 54.53 | 53.35 | 53.35 | 36,710 | -1.79(-3.24%) |
Aug 18, 2020 | 54.90 | 55.13 | 54.65 | 55.13 | 32,389 | +1.46(+2.71%) |
Aug 17, 2020 | 53.43 | 53.84 | 53.43 | 53.68 | 26,221 | +1.36(+2.61%) |
Aug 14, 2020 | 52.42 | 52.84 | 52.17 | 52.32 | 72,187 | -0.52(-0.99%) |
Aug 13, 2020 | 52.94 | 53.14 | 52.61 | 52.84 | 262,129 | -0.48(-0.90%) |
Aug 12, 2020 | 53.05 | 53.60 | 53.00 | 53.32 | 27,458 | -0.13(-0.24%) |
Aug 11, 2020 | 53.99 | 54.11 | 53.21 | 53.45 | 51,115 | -0.74(-1.36%) |
Aug 10, 2020 | 53.97 | 54.19 | 53.69 | 54.19 | 187,035 | +0.07(+0.14%) |
Aug 07, 2020 | 53.86 | 54.24 | 53.63 | 54.11 | 232,410 | -0.93(-1.69%) |
Aug 06, 2020 | 54.82 | 55.10 | 54.64 | 55.04 | 25,806 | +0.28(+0.51%) |
Aug 05, 2020 | 55.10 | 55.25 | 54.66 | 54.76 | 33,558 | +0.31(+0.57%) |
Aug 04, 2020 | 54.20 | 54.56 | 54.15 | 54.45 | 13,734 | -0.35(-0.64%) |