Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.57 | 55.66 | 54.50 | 54.92 | 321,997 | -1.07(-1.91%) |
Oct 29, 2020 | 55.44 | 56.24 | 55.44 | 55.99 | 271,888 | +1.37(+2.50%) |
Oct 28, 2020 | 54.96 | 55.00 | 54.39 | 54.62 | 256,424 | -0.83(-1.49%) |
Oct 27, 2020 | 54.80 | 55.57 | 54.58 | 55.45 | 334,751 | +1.19(+2.19%) |
Oct 26, 2020 | 54.19 | 54.70 | 53.60 | 54.26 | 232,903 | -0.45(-0.82%) |
Oct 23, 2020 | 54.50 | 54.72 | 53.91 | 54.71 | 124,431 | +0.12(+0.22%) |
Oct 22, 2020 | 55.21 | 55.28 | 54.28 | 54.59 | 155,222 | -0.53(-0.96%) |
Oct 21, 2020 | 55.29 | 55.81 | 54.99 | 55.12 | 163,716 | -0.08(-0.14%) |
Oct 20, 2020 | 54.77 | 55.64 | 54.70 | 55.20 | 228,447 | +0.86(+1.58%) |
Oct 19, 2020 | 54.90 | 55.22 | 54.14 | 54.34 | 170,910 | -0.66(-1.20%) |
Oct 16, 2020 | 54.97 | 55.26 | 54.75 | 55.00 | 163,904 | +0.49(+0.90%) |
Oct 15, 2020 | 53.91 | 54.56 | 53.77 | 54.51 | 175,874 | -0.68(-1.23%) |
Oct 14, 2020 | 55.92 | 55.99 | 55.15 | 55.19 | 229,912 | -0.60(-1.07%) |
Oct 13, 2020 | 55.57 | 55.87 | 55.19 | 55.79 | 309,912 | +0.22(+0.40%) |
Oct 12, 2020 | 55.37 | 55.81 | 55.14 | 55.57 | 346,512 | +0.73(+1.33%) |
Oct 09, 2020 | 54.04 | 54.85 | 53.94 | 54.84 | 356,662 | +1.19(+2.21%) |
Oct 08, 2020 | 53.74 | 53.80 | 53.45 | 53.65 | 242,997 | +0.09(+0.17%) |
Oct 07, 2020 | 53.53 | 53.73 | 53.23 | 53.56 | 227,770 | +0.75(+1.42%) |
Oct 06, 2020 | 52.84 | 53.54 | 52.71 | 52.81 | 253,747 | +0.40(+0.76%) |
Oct 05, 2020 | 52.11 | 52.43 | 52.07 | 52.41 | 112,811 | +0.60(+1.16%) |
Oct 02, 2020 | 51.77 | 52.59 | 51.76 | 51.81 | 238,943 | -1.00(-1.89%) |
Oct 01, 2020 | 52.67 | 52.85 | 52.35 | 52.81 | 338,579 | +0.68(+1.30%) |
Sep 30, 2020 | 51.59 | 52.41 | 51.59 | 52.13 | 406,941 | +0.94(+1.83%) |
Sep 29, 2020 | 51.45 | 51.53 | 51.08 | 51.19 | 192,059 | -0.42(-0.81%) |
Sep 28, 2020 | 51.72 | 51.81 | 51.15 | 51.61 | 143,968 | +0.64(+1.25%) |
Sep 25, 2020 | 50.23 | 51.01 | 50.02 | 50.98 | 357,463 | +0.10(+0.20%) |
Sep 24, 2020 | 50.54 | 51.28 | 50.17 | 50.88 | 254,412 | -0.48(-0.93%) |
Sep 23, 2020 | 52.24 | 52.40 | 51.22 | 51.35 | 194,317 | -0.43(-0.83%) |
Sep 22, 2020 | 51.52 | 51.80 | 50.96 | 51.78 | 99,702 | +0.30(+0.58%) |
Sep 21, 2020 | 50.69 | 51.48 | 50.30 | 51.48 | 178,996 | -0.31(-0.60%) |
Sep 18, 2020 | 52.21 | 52.21 | 51.40 | 51.79 | 112,709 | -0.14(-0.27%) |
Sep 17, 2020 | 51.50 | 52.15 | 51.40 | 51.93 | 245,511 | -0.56(-1.06%) |
Sep 16, 2020 | 52.92 | 53.04 | 52.41 | 52.49 | 205,981 | -0.24(-0.45%) |
Sep 15, 2020 | 52.87 | 52.87 | 52.49 | 52.73 | 242,131 | +0.56(+1.07%) |
Sep 14, 2020 | 51.88 | 52.31 | 51.84 | 52.17 | 202,288 | +1.06(+2.07%) |
Sep 11, 2020 | 51.38 | 51.66 | 50.65 | 51.11 | 183,440 | +0.51(+1.01%) |
Sep 10, 2020 | 51.61 | 51.90 | 50.55 | 50.61 | 258,015 | -0.87(-1.69%) |
Sep 09, 2020 | 51.22 | 51.59 | 50.85 | 51.47 | 258,709 | +0.80(+1.58%) |
Sep 08, 2020 | 50.58 | 51.31 | 50.21 | 50.68 | 406,402 | -2.48(-4.66%) |
Sep 04, 2020 | 53.02 | 53.34 | 51.33 | 53.15 | 266,695 | -0.09(-0.17%) |
Sep 03, 2020 | 54.56 | 54.62 | 52.74 | 53.24 | 363,711 | -2.31(-4.15%) |
Sep 02, 2020 | 56.27 | 56.39 | 54.97 | 55.55 | 281,150 | -0.20(-0.36%) |
Sep 01, 2020 | 54.82 | 55.75 | 54.82 | 55.75 | 220,669 | +1.65(+3.04%) |
Aug 31, 2020 | 54.37 | 54.50 | 53.96 | 54.10 | 381,973 | -1.13(-2.04%) |
Aug 28, 2020 | 54.97 | 55.39 | 54.83 | 55.23 | 151,982 | +0.24(+0.44%) |
Aug 27, 2020 | 55.67 | 55.67 | 54.61 | 54.99 | 207,577 | -0.05(-0.09%) |
Aug 26, 2020 | 54.90 | 55.20 | 54.61 | 55.04 | 244,630 | +0.43(+0.79%) |
Aug 25, 2020 | 53.82 | 54.66 | 53.59 | 54.61 | 162,181 | +0.94(+1.75%) |
Aug 24, 2020 | 54.03 | 54.10 | 53.49 | 53.67 | 192,386 | +0.76(+1.43%) |
Aug 21, 2020 | 52.44 | 53.03 | 52.31 | 52.91 | 206,483 | +0.39(+0.74%) |
Aug 20, 2020 | 51.75 | 52.58 | 51.64 | 52.52 | 190,831 | +0.29(+0.55%) |
Aug 19, 2020 | 52.41 | 52.60 | 52.04 | 52.23 | 237,443 | -0.27(-0.51%) |
Aug 18, 2020 | 52.34 | 52.63 | 52.04 | 52.50 | 226,903 | +0.80(+1.54%) |
Aug 17, 2020 | 51.18 | 51.76 | 51.09 | 51.70 | 144,717 | +1.15(+2.27%) |
Aug 14, 2020 | 51.02 | 51.09 | 50.36 | 50.56 | 248,661 | -0.68(-1.32%) |
Aug 13, 2020 | 51.37 | 51.56 | 51.05 | 51.23 | 330,172 | -0.20(-0.39%) |
Aug 12, 2020 | 51.10 | 51.63 | 50.92 | 51.43 | 153,143 | +0.82(+1.62%) |
Aug 11, 2020 | 51.08 | 51.37 | 50.61 | 50.62 | 207,741 | -0.25(-0.49%) |
Aug 10, 2020 | 51.83 | 51.85 | 50.54 | 50.87 | 459,753 | -0.91(-1.75%) |
Aug 07, 2020 | 52.40 | 52.81 | 51.29 | 51.77 | 320,895 | -2.06(-3.82%) |
Aug 06, 2020 | 53.81 | 53.89 | 53.17 | 53.83 | 173,109 | -0.13(-0.24%) |
Aug 05, 2020 | 53.52 | 54.04 | 53.50 | 53.96 | 439,490 | +0.98(+1.85%) |
Aug 04, 2020 | 52.56 | 52.98 | 52.52 | 52.98 | 240,110 | +0.58(+1.10%) |