Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.19 | 57.56 | 56.42 | 56.54 | 1,339,915 | -0.56(-0.97%) |
Nov 27, 2020 | 58.21 | 58.40 | 56.93 | 57.10 | 377,368 | -0.87(-1.49%) |
Nov 25, 2020 | 58.18 | 58.71 | 57.80 | 57.96 | 561,951 | -0.51(-0.88%) |
Nov 24, 2020 | 57.83 | 59.08 | 57.52 | 58.48 | 863,002 | +1.53(+2.68%) |
Nov 23, 2020 | 57.19 | 57.85 | 56.83 | 56.95 | 593,323 | +0.51(+0.91%) |
Nov 20, 2020 | 57.38 | 57.60 | 56.15 | 56.44 | 1,081,307 | -0.78(-1.36%) |
Nov 19, 2020 | 56.97 | 57.43 | 56.18 | 57.21 | 724,967 | -0.01(-0.01%) |
Nov 18, 2020 | 57.62 | 58.75 | 57.19 | 57.22 | 752,550 | -0.36(-0.62%) |
Nov 17, 2020 | 57.96 | 58.16 | 56.92 | 57.58 | 953,181 | -1.04(-1.77%) |
Nov 16, 2020 | 58.41 | 59.03 | 57.39 | 58.62 | 1,042,708 | +1.50(+2.62%) |
Nov 13, 2020 | 55.71 | 57.17 | 55.68 | 57.12 | 838,214 | +1.84(+3.32%) |
Nov 12, 2020 | 55.95 | 56.04 | 54.69 | 55.28 | 952,420 | -0.92(-1.64%) |
Nov 11, 2020 | 56.19 | 56.40 | 55.08 | 56.21 | 838,148 | +0.08(+0.15%) |
Nov 10, 2020 | 54.74 | 56.62 | 54.63 | 56.13 | 1,363,391 | +1.62(+2.97%) |
Nov 09, 2020 | 56.71 | 58.19 | 54.42 | 54.51 | 1,632,714 | +1.45(+2.73%) |
Nov 06, 2020 | 53.82 | 54.15 | 52.96 | 53.06 | 538,939 | -0.74(-1.37%) |
Nov 05, 2020 | 54.30 | 54.65 | 53.72 | 53.80 | 443,470 | +0.14(+0.26%) |
Nov 04, 2020 | 53.52 | 54.30 | 52.82 | 53.66 | 716,136 | -0.19(-0.35%) |
Nov 03, 2020 | 52.72 | 54.10 | 52.58 | 53.85 | 768,007 | +1.64(+3.15%) |
Nov 02, 2020 | 51.49 | 52.23 | 51.22 | 52.20 | 678,668 | +1.05(+2.06%) |
Oct 30, 2020 | 51.02 | 51.66 | 50.19 | 51.15 | 1,065,027 | +0.41(+0.81%) |
Oct 29, 2020 | 50.30 | 51.26 | 49.83 | 50.74 | 755,545 | +0.43(+0.86%) |
Oct 28, 2020 | 49.89 | 50.63 | 49.57 | 50.31 | 1,183,079 | -0.56(-1.09%) |
Oct 27, 2020 | 52.71 | 53.23 | 50.86 | 50.86 | 1,098,141 | -2.12(-4.01%) |
Oct 26, 2020 | 53.93 | 54.13 | 52.63 | 52.99 | 789,146 | -1.58(-2.89%) |
Oct 23, 2020 | 54.40 | 54.88 | 54.27 | 54.57 | 407,601 | +0.51(+0.94%) |
Oct 22, 2020 | 53.72 | 54.18 | 53.59 | 54.06 | 808,526 | +0.25(+0.46%) |
Oct 21, 2020 | 54.08 | 54.11 | 53.44 | 53.81 | 643,624 | -0.30(-0.56%) |
Oct 20, 2020 | 54.05 | 54.58 | 53.85 | 54.12 | 625,448 | +0.59(+1.10%) |
Oct 19, 2020 | 55.04 | 55.04 | 53.44 | 53.53 | 873,447 | -0.85(-1.56%) |
Oct 16, 2020 | 54.94 | 55.20 | 54.26 | 54.38 | 665,382 | -0.75(-1.36%) |
Oct 15, 2020 | 54.04 | 55.51 | 54.04 | 55.13 | 798,256 | +0.65(+1.18%) |
Oct 14, 2020 | 54.91 | 55.30 | 54.18 | 54.48 | 578,839 | -0.68(-1.23%) |
Oct 13, 2020 | 55.41 | 55.83 | 54.60 | 55.16 | 586,714 | -0.56(-1.00%) |
Oct 12, 2020 | 55.58 | 56.02 | 54.77 | 55.72 | 1,056,002 | +0.16(+0.29%) |
Oct 09, 2020 | 56.50 | 56.56 | 55.33 | 55.55 | 562,930 | -0.72(-1.28%) |
Oct 08, 2020 | 55.55 | 56.53 | 55.42 | 56.27 | 666,253 | +1.00(+1.80%) |
Oct 07, 2020 | 55.57 | 55.85 | 54.56 | 55.28 | 773,263 | +0.02(+0.03%) |
Oct 06, 2020 | 55.30 | 56.18 | 54.76 | 55.26 | 796,655 | +0.14(+0.25%) |
Oct 05, 2020 | 55.35 | 55.64 | 54.39 | 55.12 | 714,779 | +0.00(+0.00%) |
Oct 02, 2020 | 53.46 | 55.42 | 53.32 | 55.12 | 1,234,433 | +0.34(+0.63%) |
Oct 01, 2020 | 53.40 | 54.79 | 53.35 | 54.78 | 1,166,036 | +1.54(+2.90%) |
Sep 30, 2020 | 53.64 | 53.95 | 52.44 | 53.23 | 1,081,817 | +0.02(+0.05%) |
Sep 29, 2020 | 53.52 | 53.88 | 52.57 | 53.21 | 665,073 | -0.35(-0.65%) |
Sep 28, 2020 | 54.58 | 54.75 | 53.48 | 53.56 | 1,319,927 | +1.24(+2.37%) |
Sep 25, 2020 | 51.10 | 52.37 | 50.79 | 52.32 | 1,177,491 | +1.10(+2.15%) |
Sep 24, 2020 | 51.03 | 52.16 | 50.68 | 51.22 | 1,026,670 | +0.10(+0.19%) |
Sep 23, 2020 | 52.56 | 52.97 | 50.78 | 51.12 | 1,129,004 | -1.46(-2.78%) |
Sep 22, 2020 | 51.20 | 53.05 | 51.20 | 52.58 | 1,871,324 | +1.80(+3.55%) |
Sep 21, 2020 | 52.76 | 52.97 | 50.06 | 50.78 | 1,870,515 | -2.56(-4.79%) |
Sep 18, 2020 | 53.74 | 54.52 | 53.13 | 53.34 | 2,437,676 | -1.09(-2.01%) |
Sep 17, 2020 | 55.09 | 55.27 | 54.21 | 54.43 | 1,254,130 | -0.88(-1.60%) |
Sep 16, 2020 | 56.05 | 56.28 | 55.14 | 55.32 | 907,139 | -0.44(-0.79%) |
Sep 15, 2020 | 55.87 | 56.60 | 55.57 | 55.76 | 625,123 | +0.20(+0.36%) |
Sep 14, 2020 | 55.52 | 56.03 | 54.92 | 55.56 | 820,198 | +0.73(+1.33%) |
Sep 11, 2020 | 55.04 | 55.14 | 54.18 | 54.83 | 704,828 | -0.18(-0.32%) |
Sep 10, 2020 | 55.73 | 55.99 | 54.95 | 55.01 | 753,922 | -0.73(-1.31%) |
Sep 09, 2020 | 55.86 | 57.02 | 55.62 | 55.74 | 771,376 | +0.35(+0.64%) |
Sep 08, 2020 | 55.90 | 56.07 | 54.97 | 55.38 | 956,962 | -0.95(-1.68%) |
Sep 04, 2020 | 57.02 | 57.65 | 55.69 | 56.33 | 697,242 | -0.61(-1.07%) |
Sep 03, 2020 | 57.43 | 58.34 | 56.49 | 56.94 | 904,240 | -0.40(-0.70%) |
Sep 02, 2020 | 56.01 | 57.39 | 55.62 | 57.35 | 905,762 | +1.34(+2.40%) |