Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.87 | 56.16 | 54.27 | 56.06 | 752,203 | +1.46(+2.68%) |
Oct 29, 2020 | 52.42 | 54.87 | 51.97 | 54.59 | 1,034,994 | +1.47(+2.78%) |
Oct 28, 2020 | 53.44 | 54.11 | 52.56 | 53.12 | 776,211 | -1.67(-3.05%) |
Oct 27, 2020 | 55.91 | 56.47 | 54.59 | 54.79 | 629,425 | -1.43(-2.54%) |
Oct 26, 2020 | 56.67 | 56.92 | 55.65 | 56.22 | 252,477 | -1.31(-2.27%) |
Oct 23, 2020 | 57.36 | 57.65 | 56.71 | 57.52 | 372,533 | +0.73(+1.29%) |
Oct 22, 2020 | 56.56 | 57.49 | 56.36 | 56.79 | 383,553 | +0.38(+0.67%) |
Oct 21, 2020 | 56.73 | 58.05 | 56.39 | 56.41 | 462,070 | -0.25(-0.45%) |
Oct 20, 2020 | 56.06 | 57.27 | 55.97 | 56.67 | 494,463 | +0.88(+1.58%) |
Oct 19, 2020 | 56.34 | 56.88 | 55.61 | 55.78 | 218,869 | -0.39(-0.70%) |
Oct 16, 2020 | 56.30 | 57.06 | 56.05 | 56.18 | 319,177 | -0.10(-0.18%) |
Oct 15, 2020 | 54.99 | 56.47 | 54.82 | 56.28 | 276,195 | +0.52(+0.93%) |
Oct 14, 2020 | 56.07 | 56.91 | 55.71 | 55.77 | 305,044 | -0.26(-0.47%) |
Oct 13, 2020 | 55.89 | 56.43 | 55.62 | 56.03 | 467,959 | -0.08(-0.15%) |
Oct 12, 2020 | 57.24 | 57.58 | 56.06 | 56.11 | 331,782 | -0.74(-1.30%) |
Oct 09, 2020 | 56.63 | 57.53 | 56.53 | 56.85 | 419,074 | +0.69(+1.24%) |
Oct 08, 2020 | 56.28 | 56.45 | 55.59 | 56.16 | 406,819 | +0.36(+0.64%) |
Oct 07, 2020 | 55.31 | 56.24 | 54.92 | 55.80 | 484,188 | +1.34(+2.47%) |
Oct 06, 2020 | 54.44 | 56.39 | 54.33 | 54.46 | 748,833 | +0.33(+0.61%) |
Oct 05, 2020 | 52.51 | 54.25 | 52.51 | 54.13 | 504,246 | +2.25(+4.34%) |
Oct 02, 2020 | 49.49 | 52.38 | 49.49 | 51.88 | 333,981 | +1.29(+2.54%) |
Oct 01, 2020 | 51.34 | 51.74 | 50.05 | 50.59 | 637,879 | -0.32(-0.63%) |
Sep 30, 2020 | 51.63 | 52.24 | 50.41 | 50.91 | 559,418 | -0.30(-0.59%) |
Sep 29, 2020 | 51.30 | 51.84 | 50.90 | 51.21 | 290,033 | -0.25(-0.49%) |
Sep 28, 2020 | 51.39 | 51.93 | 50.99 | 51.47 | 466,936 | +1.15(+2.30%) |
Sep 25, 2020 | 49.73 | 50.68 | 49.66 | 50.31 | 343,246 | +0.06(+0.11%) |
Sep 24, 2020 | 49.93 | 50.87 | 49.31 | 50.25 | 386,032 | +0.46(+0.92%) |
Sep 23, 2020 | 50.96 | 51.75 | 49.75 | 49.79 | 477,329 | -1.19(-2.34%) |
Sep 22, 2020 | 50.30 | 51.10 | 49.94 | 50.99 | 608,350 | +0.59(+1.17%) |
Sep 21, 2020 | 50.89 | 50.93 | 49.46 | 50.39 | 730,566 | -1.97(-3.77%) |
Sep 18, 2020 | 53.43 | 53.81 | 52.18 | 52.37 | 1,056,577 | -0.99(-1.85%) |
Sep 17, 2020 | 53.29 | 53.96 | 52.33 | 53.35 | 632,357 | -0.72(-1.34%) |
Sep 16, 2020 | 54.46 | 55.04 | 53.77 | 54.08 | 805,796 | +0.01(+0.02%) |
Sep 15, 2020 | 53.78 | 54.31 | 53.04 | 54.07 | 739,817 | +0.70(+1.32%) |
Sep 14, 2020 | 53.41 | 53.63 | 52.69 | 53.36 | 578,018 | +0.51(+0.96%) |
Sep 11, 2020 | 52.16 | 53.23 | 51.96 | 52.85 | 457,413 | +0.96(+1.85%) |
Sep 10, 2020 | 52.75 | 53.00 | 51.85 | 51.90 | 698,617 | -0.54(-1.04%) |
Sep 09, 2020 | 50.97 | 52.74 | 50.97 | 52.44 | 535,037 | +1.91(+3.77%) |
Sep 08, 2020 | 51.03 | 51.85 | 50.50 | 50.54 | 578,051 | -1.29(-2.48%) |
Sep 04, 2020 | 52.51 | 52.70 | 51.03 | 51.82 | 611,198 | +0.31(+0.60%) |
Sep 03, 2020 | 53.55 | 53.77 | 51.21 | 51.51 | 541,848 | -2.37(-4.39%) |
Sep 02, 2020 | 53.08 | 54.05 | 52.57 | 53.88 | 497,094 | +0.85(+1.59%) |
Sep 01, 2020 | 50.70 | 53.15 | 50.63 | 53.03 | 753,584 | +2.15(+4.23%) |
Aug 31, 2020 | 51.42 | 51.49 | 50.86 | 50.88 | 339,563 | -0.78(-1.51%) |
Aug 28, 2020 | 50.99 | 51.68 | 50.63 | 51.66 | 332,170 | +0.75(+1.48%) |
Aug 27, 2020 | 51.63 | 51.68 | 50.60 | 50.91 | 302,882 | -0.23(-0.46%) |
Aug 26, 2020 | 51.17 | 51.30 | 50.58 | 51.15 | 232,504 | +0.03(+0.06%) |
Aug 25, 2020 | 51.40 | 51.70 | 50.54 | 51.12 | 232,489 | +0.11(+0.22%) |
Aug 24, 2020 | 50.16 | 51.07 | 49.76 | 51.01 | 549,906 | +1.20(+2.41%) |
Aug 21, 2020 | 50.24 | 50.58 | 49.59 | 49.80 | 438,882 | -0.38(-0.75%) |
Aug 20, 2020 | 49.95 | 50.81 | 49.67 | 50.18 | 523,435 | -0.27(-0.54%) |
Aug 19, 2020 | 50.91 | 51.39 | 50.43 | 50.45 | 372,288 | -0.32(-0.63%) |
Aug 18, 2020 | 50.82 | 51.29 | 50.59 | 50.77 | 397,248 | -0.43(-0.84%) |
Aug 17, 2020 | 51.69 | 52.11 | 50.94 | 51.20 | 293,358 | -0.52(-1.01%) |
Aug 14, 2020 | 50.96 | 52.04 | 50.96 | 51.72 | 370,514 | +0.21(+0.42%) |
Aug 13, 2020 | 51.63 | 52.38 | 51.29 | 51.51 | 390,426 | -0.63(-1.20%) |
Aug 12, 2020 | 52.38 | 52.81 | 51.39 | 52.13 | 549,021 | +0.45(+0.87%) |
Aug 11, 2020 | 51.38 | 52.69 | 51.38 | 51.68 | 1,569,362 | +0.95(+1.88%) |
Aug 10, 2020 | 48.77 | 50.82 | 48.57 | 50.73 | 1,329,612 | +2.34(+4.83%) |
Aug 07, 2020 | 47.35 | 48.41 | 47.17 | 48.40 | 680,329 | +1.07(+2.27%) |
Aug 06, 2020 | 46.51 | 47.51 | 46.14 | 47.32 | 742,964 | +0.57(+1.22%) |
Aug 05, 2020 | 46.29 | 46.99 | 46.00 | 46.75 | 674,629 | +0.92(+2.02%) |
Aug 04, 2020 | 46.70 | 46.88 | 45.57 | 45.83 | 694,340 | -0.72(-1.55%) |