Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.32 | 55.34 | 53.15 | 53.99 | 567,871 | -1.37(-2.48%) |
Oct 29, 2020 | 55.48 | 56.09 | 51.17 | 55.37 | 822,109 | +2.49(+4.70%) |
Oct 28, 2020 | 51.64 | 53.37 | 50.93 | 52.88 | 605,496 | +0.23(+0.43%) |
Oct 27, 2020 | 50.22 | 52.94 | 49.88 | 52.65 | 515,331 | +2.75(+5.50%) |
Oct 26, 2020 | 49.33 | 50.22 | 48.86 | 49.91 | 280,462 | +0.18(+0.36%) |
Oct 23, 2020 | 50.09 | 50.09 | 48.58 | 49.73 | 249,140 | -0.19(-0.39%) |
Oct 22, 2020 | 50.77 | 51.09 | 49.31 | 49.92 | 311,222 | -0.85(-1.67%) |
Oct 21, 2020 | 53.01 | 53.63 | 50.75 | 50.77 | 274,118 | -2.13(-4.03%) |
Oct 20, 2020 | 53.17 | 53.31 | 51.82 | 52.90 | 229,408 | -0.06(-0.12%) |
Oct 19, 2020 | 54.51 | 55.72 | 52.92 | 52.97 | 330,452 | -0.76(-1.41%) |
Oct 16, 2020 | 54.08 | 54.61 | 52.98 | 53.73 | 241,834 | -0.37(-0.69%) |
Oct 15, 2020 | 52.29 | 54.19 | 51.49 | 54.10 | 206,801 | +1.29(+2.45%) |
Oct 14, 2020 | 53.37 | 53.99 | 52.69 | 52.81 | 258,379 | -0.14(-0.26%) |
Oct 13, 2020 | 52.61 | 52.99 | 52.18 | 52.94 | 171,989 | +0.01(+0.02%) |
Oct 12, 2020 | 53.54 | 54.08 | 52.27 | 52.94 | 287,852 | -0.03(-0.06%) |
Oct 09, 2020 | 52.87 | 53.40 | 52.29 | 52.97 | 256,446 | +0.44(+0.83%) |
Oct 08, 2020 | 53.39 | 53.74 | 51.81 | 52.53 | 296,970 | -0.36(-0.69%) |
Oct 07, 2020 | 52.49 | 53.29 | 52.21 | 52.90 | 276,553 | +0.81(+1.55%) |
Oct 06, 2020 | 52.75 | 53.46 | 51.21 | 52.09 | 459,654 | -0.29(-0.55%) |
Oct 05, 2020 | 50.98 | 52.60 | 50.88 | 52.38 | 387,971 | +1.74(+3.43%) |
Oct 02, 2020 | 49.67 | 51.48 | 49.67 | 50.64 | 282,326 | +0.22(+0.43%) |
Oct 01, 2020 | 50.72 | 50.96 | 49.19 | 50.43 | 286,968 | +1.03(+2.09%) |
Sep 30, 2020 | 49.06 | 50.51 | 49.02 | 49.39 | 350,413 | +0.01(+0.02%) |
Sep 29, 2020 | 50.06 | 50.51 | 49.15 | 49.38 | 180,526 | -0.75(-1.50%) |
Sep 28, 2020 | 50.03 | 50.35 | 48.78 | 50.13 | 327,780 | +0.48(+0.96%) |
Sep 25, 2020 | 50.88 | 50.98 | 48.96 | 49.66 | 279,106 | -0.99(-1.95%) |
Sep 24, 2020 | 50.31 | 52.49 | 50.30 | 50.64 | 329,993 | +0.47(+0.93%) |
Sep 23, 2020 | 52.40 | 52.49 | 49.71 | 50.17 | 332,269 | -2.04(-3.91%) |
Sep 22, 2020 | 50.34 | 52.56 | 49.83 | 52.22 | 420,196 | +2.08(+4.16%) |
Sep 21, 2020 | 49.02 | 50.84 | 48.68 | 50.13 | 354,427 | +0.93(+1.89%) |
Sep 18, 2020 | 49.36 | 50.08 | 48.46 | 49.21 | 452,464 | +0.06(+0.11%) |
Sep 17, 2020 | 49.27 | 49.95 | 48.84 | 49.15 | 291,312 | -0.82(-1.65%) |
Sep 16, 2020 | 50.65 | 50.84 | 49.73 | 49.97 | 260,190 | -0.68(-1.34%) |
Sep 15, 2020 | 51.06 | 51.61 | 50.43 | 50.65 | 212,287 | -0.02(-0.03%) |
Sep 14, 2020 | 51.46 | 51.53 | 50.17 | 50.67 | 285,660 | -0.48(-0.93%) |
Sep 11, 2020 | 51.67 | 52.32 | 50.99 | 51.14 | 186,731 | +0.06(+0.11%) |
Sep 10, 2020 | 52.26 | 52.91 | 50.96 | 51.09 | 217,492 | -0.94(-1.82%) |
Sep 09, 2020 | 53.11 | 53.30 | 51.47 | 52.03 | 276,480 | -0.39(-0.74%) |
Sep 08, 2020 | 52.89 | 53.64 | 51.90 | 52.42 | 296,452 | -1.19(-2.21%) |
Sep 04, 2020 | 55.67 | 56.63 | 52.37 | 53.61 | 439,586 | -1.63(-2.95%) |
Sep 03, 2020 | 58.44 | 58.59 | 54.15 | 55.24 | 710,359 | -3.94(-6.66%) |
Sep 02, 2020 | 60.43 | 60.77 | 57.76 | 59.18 | 361,100 | -0.54(-0.91%) |
Sep 01, 2020 | 57.26 | 60.57 | 57.01 | 59.72 | 477,817 | +2.50(+4.36%) |
Aug 31, 2020 | 58.40 | 58.73 | 56.66 | 57.22 | 334,698 | -0.94(-1.61%) |
Aug 28, 2020 | 59.84 | 59.84 | 57.61 | 58.16 | 346,468 | -0.72(-1.22%) |
Aug 27, 2020 | 60.82 | 60.89 | 58.44 | 58.88 | 439,438 | -1.62(-2.68%) |
Aug 26, 2020 | 58.15 | 62.17 | 57.91 | 60.50 | 851,128 | +2.93(+5.09%) |
Aug 25, 2020 | 57.11 | 58.42 | 56.50 | 57.57 | 461,069 | +0.65(+1.15%) |
Aug 24, 2020 | 59.07 | 59.07 | 56.41 | 56.92 | 506,283 | -1.80(-3.07%) |
Aug 21, 2020 | 60.01 | 60.29 | 58.33 | 58.72 | 608,858 | -1.66(-2.76%) |
Aug 20, 2020 | 61.52 | 61.66 | 59.53 | 60.38 | 529,303 | -1.30(-2.11%) |
Aug 19, 2020 | 63.48 | 63.58 | 61.41 | 61.68 | 369,995 | -1.70(-2.69%) |
Aug 18, 2020 | 63.55 | 63.70 | 62.39 | 63.39 | 322,095 | -0.30(-0.47%) |
Aug 17, 2020 | 65.33 | 65.81 | 63.53 | 63.69 | 377,461 | -1.70(-2.59%) |
Aug 14, 2020 | 67.07 | 67.28 | 65.16 | 65.38 | 319,226 | -1.68(-2.50%) |
Aug 13, 2020 | 66.38 | 68.13 | 65.01 | 67.06 | 756,439 | +0.81(+1.22%) |
Aug 12, 2020 | 65.21 | 67.27 | 65.02 | 66.25 | 806,819 | +2.06(+3.21%) |
Aug 11, 2020 | 68.06 | 68.18 | 63.72 | 64.19 | 543,911 | -3.58(-5.28%) |
Aug 10, 2020 | 67.45 | 68.74 | 66.76 | 67.77 | 528,295 | +1.45(+2.18%) |
Aug 07, 2020 | 64.87 | 66.47 | 64.87 | 66.32 | 338,996 | +1.63(+2.52%) |
Aug 06, 2020 | 65.78 | 66.98 | 64.59 | 64.69 | 400,219 | -0.47(-0.72%) |
Aug 05, 2020 | 63.24 | 66.48 | 63.12 | 65.16 | 482,056 | +1.93(+3.05%) |
Aug 04, 2020 | 64.29 | 65.06 | 62.50 | 63.23 | 782,013 | -0.86(-1.34%) |