Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.49 | 58.49 | 57.93 | 57.99 | 58,485 | -0.59(-1.00%) |
Nov 27, 2020 | 58.44 | 58.62 | 58.44 | 58.58 | 26,180 | +0.29(+0.50%) |
Nov 25, 2020 | 58.35 | 58.36 | 58.07 | 58.29 | 100,751 | -0.08(-0.14%) |
Nov 24, 2020 | 57.96 | 58.44 | 57.92 | 58.37 | 70,548 | +0.68(+1.18%) |
Nov 23, 2020 | 57.77 | 57.89 | 57.46 | 57.69 | 131,082 | +0.13(+0.23%) |
Nov 20, 2020 | 57.53 | 57.68 | 57.48 | 57.56 | 54,721 | +0.03(+0.05%) |
Nov 19, 2020 | 57.31 | 57.63 | 57.21 | 57.53 | 44,310 | +0.18(+0.31%) |
Nov 18, 2020 | 57.83 | 57.95 | 57.36 | 57.36 | 100,467 | -0.41(-0.71%) |
Nov 17, 2020 | 57.62 | 57.90 | 57.51 | 57.77 | 80,401 | -0.05(-0.08%) |
Nov 16, 2020 | 57.63 | 57.83 | 57.51 | 57.81 | 67,703 | +0.49(+0.86%) |
Nov 13, 2020 | 56.94 | 57.37 | 56.89 | 57.32 | 37,768 | +0.71(+1.25%) |
Nov 12, 2020 | 57.03 | 57.16 | 56.43 | 56.61 | 58,509 | -0.58(-1.01%) |
Nov 11, 2020 | 57.08 | 57.19 | 56.96 | 57.19 | 36,939 | +0.42(+0.74%) |
Nov 10, 2020 | 56.62 | 56.95 | 56.55 | 56.77 | 68,048 | +0.00(+0.00%) |
Nov 09, 2020 | 56.47 | 57.78 | 56.32 | 56.77 | 164,885 | +0.73(+1.30%) |
Nov 06, 2020 | 55.97 | 56.14 | 55.78 | 56.04 | 28,862 | +0.03(+0.05%) |
Nov 05, 2020 | 55.72 | 56.12 | 55.72 | 56.01 | 76,930 | +0.97(+1.76%) |
Nov 04, 2020 | 54.54 | 55.45 | 54.54 | 55.04 | 50,462 | +0.92(+1.70%) |
Nov 03, 2020 | 53.96 | 54.37 | 53.87 | 54.12 | 64,276 | +0.77(+1.45%) |
Nov 02, 2020 | 53.29 | 53.48 | 53.02 | 53.35 | 44,657 | +0.48(+0.90%) |
Oct 30, 2020 | 52.97 | 53.10 | 52.56 | 52.87 | 50,107 | -0.43(-0.80%) |
Oct 29, 2020 | 52.97 | 53.54 | 52.76 | 53.30 | 68,475 | +0.35(+0.67%) |
Oct 28, 2020 | 53.76 | 53.76 | 52.89 | 52.95 | 174,753 | -1.35(-2.49%) |
Oct 27, 2020 | 54.50 | 54.55 | 54.29 | 54.30 | 32,013 | -0.18(-0.33%) |
Oct 26, 2020 | 54.83 | 54.98 | 54.12 | 54.48 | 51,074 | -0.86(-1.55%) |
Oct 23, 2020 | 55.28 | 55.33 | 55.07 | 55.33 | 26,716 | +0.21(+0.37%) |
Oct 22, 2020 | 54.99 | 55.17 | 54.68 | 55.13 | 48,710 | +0.19(+0.34%) |
Oct 21, 2020 | 55.06 | 55.31 | 54.94 | 54.94 | 29,037 | -0.09(-0.17%) |
Oct 20, 2020 | 55.10 | 55.41 | 55.01 | 55.03 | 58,391 | +0.21(+0.39%) |
Oct 19, 2020 | 55.41 | 55.56 | 54.76 | 54.82 | 33,863 | -0.49(-0.89%) |
Oct 16, 2020 | 55.43 | 55.60 | 55.30 | 55.31 | 28,755 | +0.11(+0.20%) |
Oct 15, 2020 | 54.67 | 55.31 | 54.67 | 55.20 | 40,651 | -0.29(-0.52%) |
Oct 14, 2020 | 55.85 | 55.92 | 55.43 | 55.49 | 34,474 | -0.20(-0.37%) |
Oct 13, 2020 | 55.90 | 55.90 | 55.59 | 55.70 | 38,798 | -0.35(-0.63%) |
Oct 12, 2020 | 55.77 | 56.14 | 55.68 | 56.05 | 136,514 | +0.52(+0.94%) |
Oct 09, 2020 | 55.32 | 55.55 | 55.29 | 55.53 | 49,356 | +0.42(+0.76%) |
Oct 08, 2020 | 55.01 | 55.16 | 54.96 | 55.11 | 39,884 | +0.36(+0.66%) |
Oct 07, 2020 | 54.53 | 54.85 | 54.53 | 54.75 | 29,637 | +0.56(+1.03%) |
Oct 06, 2020 | 54.69 | 54.89 | 54.11 | 54.19 | 38,549 | -0.46(-0.84%) |
Oct 05, 2020 | 54.21 | 54.64 | 54.21 | 54.64 | 42,563 | +0.73(+1.35%) |
Oct 02, 2020 | 53.52 | 54.06 | 53.44 | 53.92 | 70,493 | -0.22(-0.42%) |
Oct 01, 2020 | 54.08 | 54.21 | 53.99 | 54.14 | 95,600 | +0.23(+0.43%) |
Sep 30, 2020 | 53.67 | 54.18 | 53.62 | 53.91 | 35,147 | +0.23(+0.43%) |
Sep 29, 2020 | 53.85 | 53.93 | 53.56 | 53.68 | 43,737 | -0.12(-0.22%) |
Sep 28, 2020 | 53.76 | 53.91 | 53.61 | 53.80 | 41,093 | +0.63(+1.19%) |
Sep 25, 2020 | 52.52 | 53.17 | 52.41 | 53.16 | 443,700 | +0.49(+0.94%) |
Sep 24, 2020 | 52.38 | 53.04 | 52.24 | 52.67 | 72,628 | -0.03(-0.05%) |
Sep 23, 2020 | 53.47 | 53.64 | 52.64 | 52.70 | 83,090 | -0.74(-1.39%) |
Sep 22, 2020 | 53.27 | 53.50 | 52.99 | 53.44 | 43,255 | +0.20(+0.38%) |
Sep 21, 2020 | 53.40 | 53.40 | 52.47 | 53.24 | 78,323 | -0.79(-1.46%) |
Sep 18, 2020 | 54.53 | 54.53 | 53.85 | 54.03 | 42,067 | -0.43(-0.79%) |
Sep 17, 2020 | 54.11 | 54.61 | 54.09 | 54.46 | 35,460 | -0.23(-0.42%) |
Sep 16, 2020 | 54.92 | 55.07 | 54.60 | 54.69 | 40,633 | -0.02(-0.03%) |
Sep 15, 2020 | 54.87 | 55.05 | 54.65 | 54.71 | 27,580 | +0.25(+0.46%) |
Sep 14, 2020 | 54.40 | 54.66 | 54.37 | 54.46 | 50,502 | +0.45(+0.83%) |
Sep 11, 2020 | 54.03 | 54.28 | 53.71 | 54.01 | 426,916 | +0.24(+0.45%) |
Sep 10, 2020 | 54.57 | 54.76 | 53.77 | 53.77 | 29,355 | -0.73(-1.33%) |
Sep 09, 2020 | 54.14 | 54.72 | 54.10 | 54.49 | 34,689 | +0.86(+1.61%) |
Sep 08, 2020 | 54.00 | 54.14 | 53.63 | 53.63 | 55,983 | -1.00(-1.84%) |
Sep 04, 2020 | 54.86 | 54.86 | 53.80 | 54.63 | 102,640 | -0.09(-0.17%) |
Sep 03, 2020 | 56.04 | 56.04 | 54.54 | 54.73 | 86,741 | -1.46(-2.60%) |
Sep 02, 2020 | 55.70 | 56.20 | 55.65 | 56.19 | 33,696 | +0.67(+1.21%) |