Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.57 | 59.57 | 58.52 | 58.89 | 24,459 | -1.13(-1.88%) |
Oct 29, 2020 | 59.36 | 60.02 | 59.36 | 60.02 | 2,947 | +0.78(+1.31%) |
Oct 28, 2020 | 60.33 | 60.33 | 59.24 | 59.24 | 7,961 | -2.22(-3.61%) |
Oct 27, 2020 | 61.36 | 61.69 | 61.36 | 61.46 | 5,242 | -0.01(-0.01%) |
Oct 26, 2020 | 61.98 | 62.18 | 61.23 | 61.47 | 13,639 | -1.11(-1.77%) |
Oct 23, 2020 | 62.51 | 62.57 | 62.29 | 62.57 | 17,216 | +0.10(+0.16%) |
Oct 22, 2020 | 62.19 | 62.49 | 62.19 | 62.47 | 3,619 | +0.19(+0.31%) |
Oct 21, 2020 | 62.68 | 62.68 | 62.28 | 62.28 | 17,620 | -0.13(-0.21%) |
Oct 20, 2020 | 62.37 | 62.87 | 62.18 | 62.41 | 15,362 | +0.39(+0.62%) |
Oct 19, 2020 | 63.39 | 63.39 | 62.02 | 62.02 | 3,786 | -1.17(-1.85%) |
Oct 16, 2020 | 63.44 | 63.44 | 63.19 | 63.19 | 1,154 | +0.01(+0.01%) |
Oct 15, 2020 | 62.90 | 63.24 | 62.77 | 63.19 | 23,082 | -0.23(-0.36%) |
Oct 14, 2020 | 63.85 | 63.85 | 63.19 | 63.41 | 12,813 | -0.45(-0.71%) |
Oct 13, 2020 | 64.17 | 64.17 | 63.70 | 63.87 | 4,504 | -0.29(-0.45%) |
Oct 12, 2020 | 63.81 | 64.35 | 63.81 | 64.16 | 8,982 | +1.14(+1.82%) |
Oct 09, 2020 | 62.69 | 63.01 | 62.69 | 63.01 | 20,995 | +0.66(+1.07%) |
Oct 08, 2020 | 62.34 | 62.35 | 62.34 | 62.35 | 1,403 | +0.38(+0.62%) |
Oct 07, 2020 | 61.45 | 62.03 | 61.45 | 61.97 | 2,969 | +1.05(+1.72%) |
Oct 06, 2020 | 60.98 | 61.13 | 60.76 | 60.92 | 1,281 | -0.86(-1.39%) |
Oct 05, 2020 | 61.08 | 61.78 | 61.08 | 61.78 | 8,579 | +1.00(+1.65%) |
Oct 02, 2020 | 60.98 | 61.06 | 60.77 | 60.77 | 16,271 | -0.78(-1.27%) |
Oct 01, 2020 | 61.72 | 61.73 | 61.29 | 61.56 | 9,705 | +0.28(+0.45%) |
Sep 30, 2020 | 61.06 | 61.28 | 61.06 | 61.28 | 498 | +0.64(+1.06%) |
Sep 29, 2020 | 60.94 | 60.94 | 60.64 | 60.64 | 10,247 | -0.17(-0.28%) |
Sep 28, 2020 | 60.64 | 60.95 | 60.64 | 60.81 | 3,995 | +0.89(+1.48%) |
Sep 25, 2020 | 59.64 | 59.92 | 59.64 | 59.92 | 16,526 | +0.99(+1.68%) |
Sep 24, 2020 | 58.38 | 59.27 | 58.38 | 58.93 | 26,668 | +0.23(+0.39%) |
Sep 23, 2020 | 60.31 | 60.31 | 58.70 | 58.70 | 12,331 | -1.54(-2.56%) |
Sep 22, 2020 | 60.18 | 60.30 | 60.18 | 60.24 | 17,085 | +0.71(+1.19%) |
Sep 21, 2020 | 59.26 | 59.54 | 58.61 | 59.54 | 11,600 | -0.61(-1.02%) |
Sep 18, 2020 | 60.77 | 60.77 | 59.98 | 60.15 | 4,315 | -0.55(-0.91%) |
Sep 17, 2020 | 60.37 | 60.96 | 60.37 | 60.70 | 7,497 | -0.68(-1.11%) |
Sep 16, 2020 | 61.77 | 62.03 | 61.38 | 61.38 | 11,010 | -0.38(-0.62%) |
Sep 15, 2020 | 61.97 | 62.04 | 61.76 | 61.76 | 28,537 | +0.44(+0.71%) |
Sep 14, 2020 | 61.10 | 61.61 | 61.10 | 61.32 | 6,072 | +0.70(+1.15%) |
Sep 10, 2020 | 60.62 | 60.62 | 60.62 | 0 | -1.11(-1.80%) | |
Sep 09, 2020 | 61.16 | 61.85 | 61.16 | 61.74 | 8,137 | +1.43(+2.37%) |
Sep 08, 2020 | 60.95 | 61.07 | 60.31 | 60.31 | 2,370 | -1.97(-3.17%) |
Sep 04, 2020 | 62.16 | 62.78 | 61.45 | 62.28 | 3,473 | -0.50(-0.79%) |
Sep 03, 2020 | 63.96 | 63.96 | 62.41 | 62.78 | 4,510 | -2.47(-3.79%) |
Sep 02, 2020 | 64.78 | 65.25 | 64.60 | 65.25 | 6,984 | +1.00(+1.55%) |
Sep 01, 2020 | 64.05 | 64.25 | 64.05 | 64.25 | 749 | +0.28(+0.44%) |
Aug 31, 2020 | 63.82 | 64.03 | 63.64 | 63.97 | 73,769 | +0.52(+0.81%) |
Aug 27, 2020 | 63.45 | 63.45 | 63.45 | 0 | +1.00(+1.60%) | |
Aug 25, 2020 | 62.46 | 62.46 | 62.46 | 0 | +0.34(+0.54%) | |
Aug 24, 2020 | 62.05 | 62.12 | 61.93 | 62.12 | 25,072 | +0.44(+0.71%) |
Aug 21, 2020 | 61.53 | 61.68 | 61.50 | 61.68 | 3,052 | +0.31(+0.50%) |
Aug 20, 2020 | 61.09 | 61.37 | 61.09 | 61.37 | 582 | +0.35(+0.58%) |
Aug 19, 2020 | 61.29 | 61.41 | 61.02 | 61.02 | 5,044 | -0.22(-0.37%) |
Aug 18, 2020 | 61.01 | 61.34 | 61.00 | 61.24 | 3,729 | +0.22(+0.36%) |
Aug 17, 2020 | 60.97 | 61.04 | 60.96 | 61.02 | 20,789 | +0.31(+0.51%) |
Aug 14, 2020 | 60.69 | 60.80 | 60.69 | 60.71 | 120,948 | -0.05(-0.08%) |
Aug 13, 2020 | 60.65 | 61.00 | 60.65 | 60.76 | 12,697 | -0.06(-0.10%) |
Aug 12, 2020 | 60.26 | 60.92 | 60.26 | 60.82 | 11,070 | +1.03(+1.73%) |
Aug 11, 2020 | 60.36 | 60.36 | 59.79 | 59.79 | 337 | -0.59(-0.97%) |
Aug 10, 2020 | 60.43 | 60.48 | 60.04 | 60.38 | 6,210 | +0.06(+0.11%) |
Aug 07, 2020 | 60.25 | 60.31 | 59.94 | 60.31 | 2,526 | -0.07(-0.12%) |
Aug 06, 2020 | 59.89 | 60.39 | 59.89 | 60.39 | 1,649 | +0.49(+0.82%) |
Aug 05, 2020 | 59.89 | 59.90 | 59.77 | 59.90 | 5,370 | +0.41(+0.69%) |
Aug 04, 2020 | 59.33 | 59.48 | 59.33 | 59.48 | 546 | +0.13(+0.22%) |