Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.56 | 57.23 | 56.14 | 56.91 | 696,570 | +0.02(+0.03%) |
Nov 27, 2020 | 57.88 | 57.99 | 55.87 | 56.90 | 241,305 | -1.00(-1.73%) |
Nov 25, 2020 | 57.20 | 57.93 | 56.46 | 57.90 | 879,189 | +0.54(+0.93%) |
Nov 24, 2020 | 56.20 | 57.60 | 56.17 | 57.36 | 837,320 | +1.74(+3.12%) |
Nov 23, 2020 | 56.57 | 56.91 | 55.58 | 55.63 | 1,215,036 | -0.61(-1.09%) |
Nov 20, 2020 | 55.77 | 56.54 | 55.24 | 56.24 | 397,505 | +0.20(+0.35%) |
Nov 19, 2020 | 55.45 | 56.08 | 54.90 | 56.04 | 406,464 | +0.45(+0.81%) |
Nov 18, 2020 | 57.67 | 58.27 | 55.58 | 55.59 | 558,719 | -1.99(-3.45%) |
Nov 17, 2020 | 58.68 | 58.68 | 57.46 | 57.58 | 534,813 | -1.67(-2.81%) |
Nov 16, 2020 | 59.38 | 59.69 | 58.16 | 59.25 | 826,793 | +1.28(+2.20%) |
Nov 13, 2020 | 56.94 | 58.21 | 56.80 | 57.97 | 304,526 | +1.40(+2.47%) |
Nov 12, 2020 | 56.99 | 57.13 | 56.03 | 56.57 | 418,727 | -0.90(-1.56%) |
Nov 11, 2020 | 57.63 | 57.63 | 56.03 | 57.47 | 444,936 | +0.13(+0.23%) |
Nov 10, 2020 | 54.90 | 57.45 | 54.56 | 57.34 | 901,666 | +2.51(+4.58%) |
Nov 09, 2020 | 57.96 | 60.00 | 54.45 | 54.82 | 1,245,509 | +0.33(+0.60%) |
Nov 06, 2020 | 54.99 | 55.53 | 54.31 | 54.50 | 307,305 | -0.29(-0.52%) |
Nov 05, 2020 | 55.17 | 55.80 | 54.50 | 54.78 | 329,088 | -0.46(-0.83%) |
Nov 04, 2020 | 55.02 | 55.77 | 54.41 | 55.24 | 480,021 | -0.33(-0.59%) |
Nov 03, 2020 | 55.79 | 55.90 | 54.26 | 55.57 | 468,157 | +0.39(+0.70%) |
Nov 02, 2020 | 54.14 | 55.20 | 53.77 | 55.18 | 560,747 | +1.57(+2.93%) |
Oct 30, 2020 | 54.31 | 54.78 | 52.97 | 53.61 | 516,305 | -0.85(-1.55%) |
Oct 29, 2020 | 54.05 | 54.92 | 53.12 | 54.45 | 366,221 | +0.33(+0.61%) |
Oct 28, 2020 | 54.71 | 55.43 | 53.87 | 54.12 | 427,116 | -1.26(-2.28%) |
Oct 27, 2020 | 56.18 | 56.72 | 55.35 | 55.38 | 344,402 | -0.95(-1.69%) |
Oct 26, 2020 | 57.89 | 57.89 | 55.30 | 56.34 | 563,001 | -0.16(-0.29%) |
Oct 23, 2020 | 56.72 | 57.22 | 56.32 | 56.50 | 475,315 | +0.03(+0.05%) |
Oct 22, 2020 | 56.37 | 57.23 | 56.21 | 56.47 | 348,203 | +0.00(+0.00%) |
Oct 21, 2020 | 55.92 | 56.73 | 55.35 | 56.47 | 395,893 | +0.29(+0.52%) |
Oct 20, 2020 | 56.95 | 57.48 | 55.58 | 56.18 | 657,532 | +0.05(+0.09%) |
Oct 19, 2020 | 56.86 | 57.54 | 55.85 | 56.13 | 642,708 | -0.33(-0.58%) |
Oct 16, 2020 | 56.50 | 57.21 | 56.02 | 56.46 | 405,379 | -0.38(-0.67%) |
Oct 15, 2020 | 55.41 | 57.19 | 55.28 | 56.84 | 287,192 | +0.97(+1.73%) |
Oct 14, 2020 | 57.01 | 57.26 | 55.38 | 55.87 | 334,357 | -1.27(-2.22%) |
Oct 13, 2020 | 57.89 | 58.16 | 56.82 | 57.14 | 381,956 | -1.26(-2.16%) |
Oct 12, 2020 | 58.15 | 58.45 | 57.48 | 58.40 | 301,564 | +0.54(+0.93%) |
Oct 09, 2020 | 57.68 | 58.24 | 57.51 | 57.86 | 372,494 | +0.36(+0.63%) |
Oct 08, 2020 | 56.40 | 57.69 | 56.25 | 57.50 | 450,660 | +1.58(+2.83%) |
Oct 07, 2020 | 56.79 | 56.96 | 55.90 | 55.92 | 452,352 | -0.54(-0.96%) |
Oct 06, 2020 | 56.15 | 57.10 | 55.41 | 56.46 | 420,944 | +0.81(+1.46%) |
Oct 05, 2020 | 56.69 | 56.93 | 55.38 | 55.65 | 408,457 | -0.67(-1.20%) |
Oct 02, 2020 | 54.75 | 56.53 | 54.52 | 56.33 | 257,747 | +0.61(+1.10%) |
Oct 01, 2020 | 55.08 | 55.89 | 54.63 | 55.71 | 417,924 | +0.75(+1.37%) |
Sep 30, 2020 | 55.38 | 56.15 | 54.43 | 54.96 | 579,527 | +0.41(+0.76%) |
Sep 29, 2020 | 55.57 | 55.57 | 54.01 | 54.55 | 398,121 | -1.01(-1.82%) |
Sep 28, 2020 | 54.94 | 55.71 | 54.53 | 55.56 | 491,815 | +1.60(+2.96%) |
Sep 25, 2020 | 53.62 | 54.43 | 53.58 | 53.96 | 774,284 | +0.09(+0.18%) |
Sep 24, 2020 | 53.34 | 54.44 | 53.13 | 53.87 | 359,196 | +0.58(+1.09%) |
Sep 23, 2020 | 54.76 | 54.93 | 53.26 | 53.29 | 544,165 | -1.65(-3.00%) |
Sep 22, 2020 | 53.45 | 55.27 | 53.45 | 54.94 | 419,319 | +1.49(+2.78%) |
Sep 21, 2020 | 53.89 | 54.03 | 52.79 | 53.45 | 731,846 | -1.33(-2.44%) |
Sep 18, 2020 | 57.22 | 57.22 | 54.63 | 54.78 | 1,347,919 | -2.13(-3.74%) |
Sep 17, 2020 | 58.44 | 58.56 | 56.40 | 56.91 | 615,203 | -2.35(-3.97%) |
Sep 16, 2020 | 60.10 | 60.27 | 59.20 | 59.27 | 528,945 | -0.44(-0.74%) |
Sep 15, 2020 | 59.14 | 60.12 | 58.82 | 59.71 | 744,349 | +0.82(+1.39%) |
Sep 14, 2020 | 57.41 | 59.12 | 57.25 | 58.89 | 383,134 | +1.99(+3.50%) |
Sep 11, 2020 | 57.25 | 57.37 | 56.36 | 56.90 | 409,788 | -0.12(-0.21%) |
Sep 10, 2020 | 57.30 | 57.85 | 56.72 | 57.02 | 358,603 | -0.30(-0.52%) |
Sep 09, 2020 | 56.60 | 57.80 | 56.60 | 57.31 | 380,505 | +1.00(+1.78%) |
Sep 08, 2020 | 56.39 | 57.08 | 55.81 | 56.31 | 325,861 | -0.49(-0.86%) |
Sep 04, 2020 | 57.39 | 58.18 | 56.31 | 56.80 | 456,438 | -0.30(-0.52%) |
Sep 03, 2020 | 57.11 | 57.61 | 56.72 | 57.10 | 472,743 | +0.09(+0.15%) |
Sep 02, 2020 | 56.62 | 57.03 | 56.19 | 57.02 | 669,157 | +0.36(+0.63%) |