Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.06 | 60.14 | 59.09 | 59.58 | 26,300 | -0.98(-1.62%) |
Oct 29, 2020 | 59.86 | 60.88 | 59.56 | 60.56 | 443,619 | +0.79(+1.32%) |
Oct 28, 2020 | 60.79 | 60.80 | 59.77 | 59.77 | 20,253 | -2.14(-3.45%) |
Oct 27, 2020 | 62.16 | 62.16 | 61.91 | 61.91 | 15,034 | -0.02(-0.03%) |
Oct 26, 2020 | 62.58 | 62.71 | 61.43 | 61.93 | 14,277 | -1.25(-1.98%) |
Oct 23, 2020 | 63.26 | 63.26 | 62.85 | 63.18 | 21,500 | +0.23(+0.37%) |
Oct 22, 2020 | 62.75 | 63.03 | 62.55 | 62.95 | 9,688 | +0.30(+0.48%) |
Oct 21, 2020 | 62.81 | 63.13 | 62.65 | 62.65 | 15,692 | -0.20(-0.32%) |
Oct 20, 2020 | 62.86 | 63.13 | 62.71 | 62.85 | 24,629 | +0.30(+0.48%) |
Oct 19, 2020 | 63.76 | 63.87 | 62.45 | 62.55 | 17,719 | -0.98(-1.54%) |
Oct 16, 2020 | 63.88 | 64.14 | 63.53 | 63.53 | 26,600 | -0.00(-0.01%) |
Oct 15, 2020 | 62.90 | 63.62 | 62.90 | 63.53 | 15,985 | -0.17(-0.27%) |
Oct 14, 2020 | 64.19 | 64.29 | 63.57 | 63.71 | 20,239 | -0.42(-0.65%) |
Oct 13, 2020 | 64.37 | 64.37 | 63.98 | 64.12 | 26,323 | -0.30(-0.46%) |
Oct 12, 2020 | 63.95 | 64.69 | 63.85 | 64.42 | 41,692 | +1.05(+1.66%) |
Oct 09, 2020 | 63.23 | 63.49 | 63.22 | 63.37 | 31,900 | +0.55(+0.87%) |
Oct 08, 2020 | 62.74 | 62.82 | 62.63 | 62.82 | 12,418 | +0.45(+0.72%) |
Oct 07, 2020 | 61.86 | 62.44 | 61.86 | 62.37 | 15,375 | +1.12(+1.83%) |
Oct 06, 2020 | 62.16 | 62.50 | 61.23 | 61.25 | 23,488 | -0.84(-1.35%) |
Oct 05, 2020 | 61.47 | 62.11 | 61.47 | 62.09 | 16,799 | +1.01(+1.65%) |
Oct 02, 2020 | 60.64 | 61.31 | 60.64 | 61.08 | 47,600 | -0.50(-0.81%) |
Oct 01, 2020 | 61.71 | 61.80 | 61.30 | 61.58 | 10,572 | +0.44(+0.72%) |
Sep 30, 2020 | 60.86 | 61.77 | 60.86 | 61.14 | 29,549 | +0.37(+0.61%) |
Sep 29, 2020 | 61.02 | 61.02 | 60.69 | 60.77 | 18,584 | -0.26(-0.43%) |
Sep 28, 2020 | 60.84 | 61.11 | 60.70 | 61.03 | 26,999 | +0.99(+1.65%) |
Sep 25, 2020 | 58.91 | 60.10 | 58.84 | 60.04 | 15,400 | +0.98(+1.67%) |
Sep 24, 2020 | 58.63 | 59.62 | 58.44 | 59.06 | 16,957 | +0.18(+0.30%) |
Sep 23, 2020 | 60.42 | 60.42 | 58.83 | 58.88 | 30,077 | -1.46(-2.42%) |
Sep 22, 2020 | 60.03 | 60.39 | 59.61 | 60.34 | 32,701 | +0.35(+0.58%) |
Sep 21, 2020 | 59.82 | 59.99 | 59.34 | 59.99 | 50,729 | -0.69(-1.14%) |
Sep 18, 2020 | 61.55 | 61.55 | 60.18 | 60.68 | 83,900 | -0.67(-1.09%) |
Sep 17, 2020 | 60.91 | 61.59 | 60.84 | 61.35 | 40,274 | -0.54(-0.88%) |
Sep 16, 2020 | 62.40 | 62.54 | 61.89 | 61.89 | 11,600 | -0.23(-0.37%) |
Sep 15, 2020 | 62.31 | 62.40 | 62.05 | 62.12 | 23,023 | +0.32(+0.51%) |
Sep 14, 2020 | 61.55 | 62.00 | 61.50 | 61.81 | 19,783 | +0.93(+1.52%) |
Sep 11, 2020 | 61.27 | 61.29 | 60.44 | 60.88 | 22,900 | -0.12(-0.19%) |
Sep 10, 2020 | 62.35 | 62.37 | 60.81 | 61.00 | 61,357 | -1.03(-1.67%) |
Sep 09, 2020 | 61.54 | 62.27 | 61.45 | 62.03 | 27,655 | +1.39(+2.30%) |
Sep 08, 2020 | 61.38 | 61.43 | 60.64 | 60.64 | 73,553 | -1.95(-3.11%) |
Sep 04, 2020 | 63.20 | 63.46 | 61.16 | 62.58 | 41,600 | -0.51(-0.80%) |
Sep 03, 2020 | 64.96 | 64.99 | 62.69 | 63.09 | 30,678 | -2.34(-3.58%) |
Sep 02, 2020 | 64.91 | 65.51 | 64.65 | 65.43 | 31,840 | +1.03(+1.60%) |
Sep 01, 2020 | 64.11 | 64.40 | 64.04 | 64.40 | 31,822 | +0.44(+0.69%) |
Aug 31, 2020 | 64.03 | 64.15 | 63.91 | 63.96 | 19,250 | -0.09(-0.14%) |
Aug 28, 2020 | 63.89 | 64.05 | 63.73 | 64.05 | 16,700 | +0.43(+0.68%) |
Aug 27, 2020 | 63.67 | 63.90 | 63.47 | 63.62 | 13,748 | +0.13(+0.20%) |
Aug 26, 2020 | 62.87 | 63.49 | 62.84 | 63.49 | 13,776 | +0.72(+1.15%) |
Aug 25, 2020 | 62.68 | 62.77 | 62.49 | 62.77 | 14,805 | +0.28(+0.46%) |
Aug 24, 2020 | 62.58 | 62.58 | 62.27 | 62.49 | 15,600 | +0.50(+0.80%) |
Aug 21, 2020 | 61.74 | 62.02 | 61.74 | 61.99 | 19,800 | +0.21(+0.34%) |
Aug 20, 2020 | 61.21 | 61.82 | 61.18 | 61.78 | 17,536 | +0.25(+0.41%) |
Aug 19, 2020 | 61.88 | 61.98 | 61.50 | 61.53 | 22,261 | -0.24(-0.39%) |
Aug 18, 2020 | 61.73 | 61.87 | 61.62 | 61.77 | 22,930 | +0.11(+0.18%) |
Aug 17, 2020 | 61.63 | 61.70 | 61.58 | 61.66 | 17,587 | +0.28(+0.46%) |
Aug 14, 2020 | 61.35 | 61.47 | 61.28 | 61.38 | 28,100 | -0.01(-0.02%) |
Aug 13, 2020 | 61.35 | 61.59 | 61.28 | 61.39 | 14,945 | -0.07(-0.11%) |
Aug 12, 2020 | 61.12 | 61.60 | 61.10 | 61.46 | 29,765 | +0.89(+1.47%) |
Aug 11, 2020 | 61.34 | 61.40 | 60.53 | 60.57 | 31,995 | -0.49(-0.80%) |
Aug 10, 2020 | 61.06 | 61.12 | 60.63 | 61.06 | 29,500 | +0.14(+0.23%) |
Aug 07, 2020 | 60.77 | 60.92 | 60.62 | 60.92 | 15,000 | +0.01(+0.01%) |
Aug 06, 2020 | 60.49 | 60.95 | 60.46 | 60.91 | 20,988 | +0.33(+0.55%) |
Aug 05, 2020 | 60.48 | 60.58 | 60.41 | 60.58 | 15,513 | +0.45(+0.75%) |
Aug 04, 2020 | 59.83 | 60.13 | 59.83 | 60.13 | 30,798 | +0.17(+0.28%) |