Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.63 | 62.56 | 60.63 | 62.44 | 1,289,030 | +1.33(+2.18%) |
Oct 29, 2020 | 58.44 | 61.54 | 57.71 | 61.11 | 613,816 | +1.95(+3.29%) |
Oct 28, 2020 | 57.97 | 59.89 | 57.42 | 59.16 | 576,105 | +0.07(+0.12%) |
Oct 27, 2020 | 61.44 | 61.44 | 59.03 | 59.09 | 623,769 | -2.48(-4.03%) |
Oct 26, 2020 | 63.14 | 63.50 | 61.56 | 61.57 | 664,840 | -2.53(-3.95%) |
Oct 23, 2020 | 63.66 | 64.41 | 63.14 | 64.10 | 719,241 | +1.37(+2.18%) |
Oct 22, 2020 | 60.79 | 63.11 | 60.69 | 62.73 | 804,005 | +2.16(+3.56%) |
Oct 21, 2020 | 60.45 | 61.25 | 60.31 | 60.57 | 489,989 | +0.21(+0.35%) |
Oct 20, 2020 | 60.25 | 61.13 | 60.18 | 60.36 | 641,211 | +0.84(+1.40%) |
Oct 19, 2020 | 61.53 | 61.60 | 59.42 | 59.53 | 588,601 | -1.49(-2.45%) |
Oct 16, 2020 | 61.12 | 61.64 | 60.21 | 61.02 | 239,147 | -0.20(-0.33%) |
Oct 15, 2020 | 58.49 | 61.24 | 58.49 | 61.22 | 261,969 | +2.02(+3.41%) |
Oct 14, 2020 | 60.33 | 61.09 | 59.18 | 59.21 | 261,822 | -1.12(-1.86%) |
Oct 13, 2020 | 61.68 | 62.21 | 60.31 | 60.33 | 259,695 | -1.91(-3.07%) |
Oct 12, 2020 | 61.76 | 62.40 | 61.41 | 62.24 | 216,049 | +0.40(+0.65%) |
Oct 09, 2020 | 62.64 | 63.00 | 61.70 | 61.84 | 249,838 | -0.38(-0.61%) |
Oct 08, 2020 | 62.09 | 62.60 | 61.50 | 62.22 | 273,453 | +0.48(+0.78%) |
Oct 07, 2020 | 60.98 | 62.53 | 60.89 | 61.74 | 368,009 | +1.43(+2.37%) |
Oct 06, 2020 | 60.58 | 62.81 | 59.89 | 60.31 | 401,328 | +0.76(+1.27%) |
Oct 05, 2020 | 58.38 | 59.82 | 58.00 | 59.55 | 558,872 | +1.80(+3.12%) |
Oct 02, 2020 | 55.42 | 58.15 | 55.32 | 57.75 | 448,921 | +1.10(+1.95%) |
Oct 01, 2020 | 56.35 | 57.41 | 55.98 | 56.65 | 363,294 | -0.18(-0.31%) |
Sep 30, 2020 | 56.64 | 57.58 | 56.18 | 56.82 | 438,870 | +0.62(+1.11%) |
Sep 29, 2020 | 57.54 | 57.54 | 54.95 | 56.20 | 671,594 | -1.37(-2.38%) |
Sep 28, 2020 | 56.79 | 58.09 | 56.65 | 57.57 | 370,628 | +1.87(+3.37%) |
Sep 25, 2020 | 54.83 | 55.80 | 54.65 | 55.70 | 321,863 | +0.41(+0.74%) |
Sep 24, 2020 | 55.56 | 56.55 | 54.73 | 55.29 | 442,357 | -0.20(-0.35%) |
Sep 23, 2020 | 56.50 | 57.78 | 55.44 | 55.48 | 466,421 | -0.59(-1.05%) |
Sep 22, 2020 | 56.98 | 58.09 | 55.83 | 56.07 | 436,025 | -0.96(-1.68%) |
Sep 21, 2020 | 58.79 | 59.99 | 56.57 | 57.03 | 631,665 | -3.32(-5.51%) |
Sep 18, 2020 | 60.48 | 61.11 | 59.66 | 60.35 | 1,248,178 | -0.12(-0.21%) |
Sep 17, 2020 | 59.74 | 60.53 | 59.68 | 60.48 | 419,595 | -0.21(-0.35%) |
Sep 16, 2020 | 59.76 | 61.60 | 59.53 | 60.69 | 420,102 | +0.75(+1.25%) |
Sep 15, 2020 | 60.97 | 61.03 | 59.45 | 59.94 | 338,738 | -0.98(-1.60%) |
Sep 14, 2020 | 60.36 | 61.56 | 59.98 | 60.92 | 227,759 | +0.93(+1.56%) |
Sep 11, 2020 | 60.40 | 60.49 | 59.47 | 59.99 | 259,741 | -0.20(-0.34%) |
Sep 10, 2020 | 61.12 | 61.33 | 59.96 | 60.19 | 396,078 | -0.56(-0.92%) |
Sep 09, 2020 | 61.20 | 61.27 | 59.98 | 60.75 | 287,643 | -0.23(-0.38%) |
Sep 08, 2020 | 63.21 | 63.21 | 60.74 | 60.98 | 381,001 | -3.10(-4.84%) |
Sep 04, 2020 | 63.85 | 64.44 | 62.56 | 64.08 | 307,458 | +1.74(+2.79%) |
Sep 03, 2020 | 63.04 | 65.15 | 62.05 | 62.34 | 248,548 | -0.05(-0.09%) |
Sep 02, 2020 | 61.92 | 62.62 | 61.30 | 62.40 | 259,693 | +0.48(+0.77%) |
Sep 01, 2020 | 61.36 | 62.50 | 60.35 | 61.92 | 275,291 | +0.20(+0.32%) |
Aug 31, 2020 | 62.79 | 62.83 | 61.60 | 61.72 | 311,160 | -1.30(-2.06%) |
Aug 28, 2020 | 63.74 | 63.77 | 62.45 | 63.02 | 253,327 | -0.17(-0.27%) |
Aug 27, 2020 | 61.88 | 63.44 | 61.88 | 63.19 | 249,706 | +1.54(+2.50%) |
Aug 26, 2020 | 62.84 | 62.88 | 61.64 | 61.65 | 335,331 | -1.49(-2.36%) |
Aug 25, 2020 | 63.92 | 64.59 | 62.36 | 63.13 | 231,006 | +0.10(+0.15%) |
Aug 24, 2020 | 61.78 | 63.33 | 61.16 | 63.04 | 298,072 | +1.71(+2.78%) |
Aug 21, 2020 | 61.66 | 62.43 | 60.77 | 61.33 | 279,157 | -0.26(-0.43%) |
Aug 20, 2020 | 62.36 | 62.60 | 61.53 | 61.59 | 254,118 | -1.70(-2.68%) |
Aug 19, 2020 | 62.99 | 64.17 | 62.69 | 63.29 | 293,896 | +0.23(+0.36%) |
Aug 18, 2020 | 64.82 | 64.82 | 62.90 | 63.06 | 332,562 | -1.71(-2.64%) |
Aug 17, 2020 | 66.18 | 66.30 | 64.72 | 64.77 | 274,046 | -1.80(-2.71%) |
Aug 14, 2020 | 65.75 | 67.03 | 65.66 | 66.57 | 363,154 | +0.26(+0.38%) |
Aug 13, 2020 | 66.21 | 67.23 | 65.94 | 66.32 | 303,516 | -0.59(-0.88%) |
Aug 12, 2020 | 68.80 | 68.80 | 65.54 | 66.91 | 286,918 | -0.55(-0.81%) |
Aug 11, 2020 | 67.64 | 69.05 | 66.96 | 67.45 | 403,075 | +1.69(+2.57%) |
Aug 10, 2020 | 66.22 | 67.50 | 65.55 | 65.76 | 490,230 | -0.06(-0.09%) |
Aug 07, 2020 | 63.64 | 65.87 | 63.22 | 65.83 | 289,273 | +1.82(+2.85%) |
Aug 06, 2020 | 63.95 | 64.77 | 63.86 | 64.00 | 261,146 | -0.22(-0.34%) |
Aug 05, 2020 | 63.81 | 64.45 | 62.87 | 64.22 | 367,375 | +1.22(+1.94%) |
Aug 04, 2020 | 62.78 | 63.86 | 62.78 | 63.00 | 505,601 | -0.28(-0.44%) |