Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.21 | 59.58 | 58.19 | 59.10 | 4,364,700 | +0.77(+1.32%) |
Oct 29, 2020 | 60.96 | 61.15 | 58.33 | 58.33 | 5,174,324 | -2.83(-4.63%) |
Oct 28, 2020 | 62.52 | 63.31 | 61.03 | 61.16 | 3,348,478 | -2.98(-4.65%) |
Oct 27, 2020 | 62.69 | 64.96 | 61.02 | 64.14 | 4,040,860 | -2.25(-3.39%) |
Oct 26, 2020 | 66.67 | 67.01 | 65.63 | 66.39 | 2,782,597 | -1.03(-1.53%) |
Oct 23, 2020 | 67.31 | 68.64 | 67.06 | 67.42 | 2,387,500 | +0.48(+0.72%) |
Oct 22, 2020 | 66.02 | 67.31 | 66.02 | 66.94 | 1,703,648 | +0.96(+1.45%) |
Oct 21, 2020 | 65.37 | 66.55 | 65.21 | 65.98 | 2,135,390 | +0.42(+0.64%) |
Oct 20, 2020 | 65.92 | 66.51 | 65.25 | 65.56 | 1,749,110 | -0.17(-0.26%) |
Oct 19, 2020 | 66.30 | 66.75 | 65.44 | 65.73 | 1,510,518 | -0.48(-0.72%) |
Oct 16, 2020 | 66.00 | 66.85 | 65.20 | 66.21 | 2,569,400 | +0.35(+0.53%) |
Oct 15, 2020 | 64.12 | 66.12 | 64.01 | 65.86 | 2,465,039 | +0.67(+1.03%) |
Oct 14, 2020 | 65.24 | 65.70 | 63.89 | 65.19 | 2,480,594 | -0.18(-0.28%) |
Oct 13, 2020 | 64.70 | 66.39 | 64.51 | 65.37 | 3,023,990 | +0.07(+0.11%) |
Oct 12, 2020 | 64.69 | 65.83 | 64.47 | 65.30 | 2,216,550 | +1.10(+1.71%) |
Oct 09, 2020 | 64.99 | 65.23 | 63.55 | 64.20 | 2,341,200 | -0.48(-0.74%) |
Oct 08, 2020 | 65.00 | 65.26 | 63.84 | 64.68 | 2,137,854 | +0.06(+0.09%) |
Oct 07, 2020 | 62.76 | 65.14 | 62.58 | 64.62 | 3,105,326 | +2.37(+3.81%) |
Oct 06, 2020 | 62.33 | 63.67 | 61.74 | 62.25 | 4,179,303 | -0.01(-0.02%) |
Oct 05, 2020 | 60.49 | 62.70 | 60.28 | 62.26 | 3,566,106 | +2.28(+3.80%) |
Oct 02, 2020 | 58.08 | 60.91 | 57.60 | 59.98 | 3,965,600 | +1.16(+1.97%) |
Oct 01, 2020 | 58.36 | 58.94 | 57.69 | 58.82 | 3,852,607 | +0.49(+0.84%) |
Sep 30, 2020 | 56.26 | 58.88 | 56.21 | 58.33 | 3,669,196 | +2.47(+4.42%) |
Sep 29, 2020 | 55.74 | 56.17 | 55.24 | 55.86 | 2,522,780 | +0.34(+0.61%) |
Sep 28, 2020 | 56.21 | 56.84 | 55.25 | 55.52 | 4,530,138 | +0.11(+0.20%) |
Sep 25, 2020 | 54.30 | 55.56 | 54.00 | 55.41 | 3,883,200 | +1.11(+2.04%) |
Sep 24, 2020 | 54.81 | 55.47 | 53.84 | 54.30 | 3,980,606 | -0.64(-1.16%) |
Sep 23, 2020 | 54.22 | 55.37 | 53.60 | 54.94 | 5,687,106 | +0.60(+1.10%) |
Sep 22, 2020 | 56.01 | 56.40 | 53.94 | 54.34 | 6,983,666 | -1.65(-2.95%) |
Sep 21, 2020 | 58.00 | 58.03 | 55.12 | 55.99 | 7,659,994 | -5.14(-8.41%) |
Sep 18, 2020 | 60.53 | 61.34 | 60.11 | 61.13 | 4,873,100 | +0.71(+1.18%) |
Sep 17, 2020 | 59.41 | 60.53 | 59.10 | 60.42 | 3,599,136 | +0.52(+0.87%) |
Sep 16, 2020 | 58.56 | 60.17 | 58.42 | 59.90 | 4,450,770 | +1.72(+2.96%) |
Sep 15, 2020 | 58.59 | 58.96 | 57.75 | 58.18 | 2,670,066 | -0.04(-0.07%) |
Sep 14, 2020 | 56.70 | 58.77 | 56.70 | 58.22 | 3,238,442 | +1.78(+3.15%) |
Sep 11, 2020 | 57.31 | 57.40 | 55.67 | 56.44 | 2,431,100 | -0.66(-1.16%) |
Sep 10, 2020 | 57.43 | 57.84 | 56.72 | 57.10 | 3,522,326 | -0.25(-0.44%) |
Sep 09, 2020 | 57.70 | 57.91 | 56.60 | 57.35 | 2,718,084 | +0.19(+0.33%) |
Sep 08, 2020 | 59.34 | 59.47 | 56.97 | 57.16 | 2,935,261 | -2.51(-4.21%) |
Sep 04, 2020 | 60.20 | 60.65 | 58.56 | 59.67 | 2,495,200 | -0.56(-0.93%) |
Sep 03, 2020 | 62.05 | 62.78 | 59.73 | 60.23 | 2,720,918 | -1.75(-2.82%) |
Sep 02, 2020 | 61.46 | 62.14 | 60.67 | 61.98 | 2,542,089 | +0.61(+0.99%) |
Sep 01, 2020 | 61.12 | 61.79 | 60.72 | 61.37 | 3,073,879 | +0.05(+0.08%) |
Aug 31, 2020 | 60.38 | 62.03 | 60.13 | 61.32 | 3,651,715 | +0.84(+1.39%) |
Aug 28, 2020 | 60.62 | 61.70 | 60.13 | 60.48 | 2,147,800 | -0.01(-0.02%) |
Aug 27, 2020 | 59.84 | 61.15 | 58.97 | 60.49 | 3,745,177 | +1.11(+1.87%) |
Aug 26, 2020 | 60.65 | 60.65 | 58.37 | 59.38 | 4,460,123 | -1.41(-2.32%) |
Aug 25, 2020 | 60.69 | 60.81 | 59.75 | 60.79 | 3,245,622 | +0.51(+0.85%) |
Aug 24, 2020 | 62.80 | 62.80 | 60.10 | 60.28 | 3,230,094 | -2.19(-3.51%) |
Aug 21, 2020 | 62.53 | 62.93 | 61.91 | 62.47 | 2,548,500 | +0.07(+0.11%) |
Aug 20, 2020 | 63.41 | 63.41 | 62.04 | 62.40 | 2,346,166 | -1.07(-1.69%) |
Aug 19, 2020 | 63.41 | 64.15 | 63.02 | 63.47 | 2,831,919 | +0.33(+0.52%) |
Aug 18, 2020 | 64.33 | 64.40 | 62.92 | 63.14 | 1,847,016 | -0.98(-1.53%) |
Aug 17, 2020 | 64.54 | 64.99 | 63.98 | 64.12 | 1,497,124 | -0.52(-0.80%) |
Aug 14, 2020 | 64.19 | 64.94 | 63.75 | 64.64 | 2,059,500 | -0.04(-0.06%) |
Aug 13, 2020 | 64.67 | 64.91 | 63.77 | 64.68 | 1,539,258 | -0.37(-0.57%) |
Aug 12, 2020 | 63.52 | 65.34 | 63.52 | 65.05 | 2,723,501 | +2.17(+3.45%) |
Aug 11, 2020 | 64.05 | 64.44 | 62.72 | 62.88 | 2,762,550 | -0.12(-0.19%) |
Aug 10, 2020 | 64.38 | 64.45 | 62.78 | 63.00 | 3,254,100 | -1.28(-1.99%) |
Aug 07, 2020 | 63.72 | 64.86 | 63.44 | 64.28 | 1,732,400 | +0.56(+0.88%) |
Aug 06, 2020 | 63.58 | 64.28 | 62.93 | 63.72 | 1,775,886 | -0.26(-0.41%) |
Aug 05, 2020 | 63.17 | 64.10 | 62.70 | 63.98 | 2,596,651 | +1.34(+2.14%) |
Aug 04, 2020 | 63.02 | 63.74 | 62.31 | 62.64 | 3,607,899 | -0.46(-0.73%) |