Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.20 | 60.61 | 59.29 | 59.78 | 110,931 | -0.84(-1.39%) |
Oct 29, 2020 | 59.67 | 60.85 | 59.17 | 60.63 | 99,429 | +0.92(+1.54%) |
Oct 28, 2020 | 60.17 | 60.56 | 59.68 | 59.71 | 57,660 | -1.91(-3.10%) |
Oct 27, 2020 | 62.34 | 62.41 | 61.62 | 61.62 | 29,472 | -0.81(-1.29%) |
Oct 26, 2020 | 62.96 | 62.96 | 61.77 | 62.42 | 46,336 | -1.34(-2.11%) |
Oct 23, 2020 | 63.82 | 63.90 | 63.25 | 63.76 | 29,609 | +0.32(+0.50%) |
Oct 22, 2020 | 62.61 | 63.49 | 62.47 | 63.45 | 52,228 | +0.94(+1.50%) |
Oct 21, 2020 | 62.88 | 63.18 | 62.40 | 62.51 | 20,757 | -0.24(-0.38%) |
Oct 20, 2020 | 62.79 | 63.36 | 62.60 | 62.75 | 54,779 | +0.41(+0.65%) |
Oct 19, 2020 | 63.20 | 63.51 | 62.23 | 62.34 | 90,212 | -0.74(-1.17%) |
Oct 16, 2020 | 63.59 | 63.61 | 63.08 | 63.08 | 39,097 | -0.38(-0.60%) |
Oct 15, 2020 | 61.87 | 63.50 | 61.83 | 63.47 | 30,763 | +0.87(+1.39%) |
Oct 14, 2020 | 63.18 | 63.42 | 62.58 | 62.59 | 48,060 | -0.38(-0.61%) |
Oct 13, 2020 | 63.30 | 63.30 | 62.72 | 62.98 | 41,555 | -0.65(-1.02%) |
Oct 12, 2020 | 63.42 | 63.78 | 63.11 | 63.63 | 89,954 | +0.40(+0.64%) |
Oct 09, 2020 | 63.39 | 63.68 | 62.95 | 63.23 | 297,138 | +0.27(+0.43%) |
Oct 08, 2020 | 62.62 | 63.00 | 62.28 | 62.96 | 41,620 | +0.91(+1.47%) |
Oct 07, 2020 | 61.87 | 62.26 | 61.57 | 62.05 | 43,835 | +0.89(+1.46%) |
Oct 06, 2020 | 61.75 | 62.63 | 61.14 | 61.16 | 50,989 | -0.03(-0.05%) |
Oct 05, 2020 | 60.45 | 61.18 | 60.45 | 61.18 | 59,227 | +1.38(+2.31%) |
Oct 02, 2020 | 57.95 | 60.01 | 57.95 | 59.80 | 51,608 | +0.64(+1.09%) |
Oct 01, 2020 | 58.75 | 59.19 | 58.30 | 59.16 | 126,792 | +0.78(+1.33%) |
Sep 30, 2020 | 58.36 | 59.25 | 58.07 | 58.38 | 75,660 | +0.17(+0.30%) |
Sep 29, 2020 | 58.44 | 58.59 | 57.65 | 58.21 | 42,295 | -0.34(-0.57%) |
Sep 28, 2020 | 57.79 | 58.78 | 57.79 | 58.55 | 48,524 | +1.56(+2.74%) |
Sep 25, 2020 | 56.08 | 57.13 | 56.08 | 56.98 | 36,594 | +0.60(+1.07%) |
Sep 24, 2020 | 56.16 | 57.20 | 55.53 | 56.38 | 160,475 | +0.29(+0.51%) |
Sep 23, 2020 | 57.71 | 58.16 | 56.09 | 56.09 | 82,086 | -1.58(-2.74%) |
Sep 22, 2020 | 57.49 | 57.76 | 56.94 | 57.67 | 48,795 | +0.36(+0.64%) |
Sep 21, 2020 | 58.11 | 58.11 | 56.67 | 57.31 | 135,034 | -2.08(-3.50%) |
Sep 18, 2020 | 59.94 | 60.29 | 58.80 | 59.39 | 25,790 | -0.36(-0.61%) |
Sep 17, 2020 | 59.31 | 59.95 | 59.11 | 59.75 | 216,354 | -0.47(-0.78%) |
Sep 16, 2020 | 60.08 | 60.95 | 60.03 | 60.22 | 89,588 | +0.43(+0.72%) |
Sep 15, 2020 | 60.25 | 60.37 | 59.73 | 59.79 | 23,487 | +0.02(+0.03%) |
Sep 14, 2020 | 59.30 | 59.91 | 59.23 | 59.77 | 31,431 | +1.02(+1.74%) |
Sep 11, 2020 | 59.52 | 59.52 | 58.31 | 58.75 | 48,447 | -0.33(-0.55%) |
Sep 10, 2020 | 60.14 | 60.29 | 59.07 | 59.07 | 275,051 | -0.85(-1.42%) |
Sep 09, 2020 | 59.96 | 60.20 | 59.38 | 59.93 | 40,059 | +0.56(+0.95%) |
Sep 08, 2020 | 59.94 | 60.25 | 59.36 | 59.36 | 58,270 | -1.43(-2.36%) |
Sep 04, 2020 | 61.77 | 61.83 | 59.87 | 60.80 | 98,670 | -0.31(-0.50%) |
Sep 03, 2020 | 62.59 | 62.64 | 60.79 | 61.10 | 36,879 | -1.53(-2.45%) |
Sep 02, 2020 | 62.11 | 62.84 | 61.73 | 62.64 | 87,983 | +0.69(+1.11%) |
Sep 01, 2020 | 61.14 | 61.95 | 60.83 | 61.95 | 50,982 | +0.73(+1.19%) |
Aug 31, 2020 | 62.08 | 62.08 | 61.22 | 61.22 | 277,149 | -0.87(-1.40%) |
Aug 28, 2020 | 62.07 | 62.09 | 61.60 | 62.09 | 28,818 | +0.43(+0.70%) |
Aug 27, 2020 | 61.69 | 62.07 | 61.34 | 61.66 | 47,623 | +0.20(+0.33%) |
Aug 26, 2020 | 61.89 | 62.02 | 61.42 | 61.46 | 54,500 | -0.55(-0.88%) |
Aug 25, 2020 | 62.38 | 62.38 | 61.52 | 62.00 | 55,536 | +0.05(+0.08%) |
Aug 24, 2020 | 61.35 | 61.96 | 61.07 | 61.96 | 48,108 | +1.01(+1.65%) |
Aug 21, 2020 | 61.07 | 61.14 | 60.56 | 60.95 | 41,138 | -0.36(-0.59%) |
Aug 20, 2020 | 61.30 | 61.72 | 61.25 | 61.31 | 41,068 | -0.53(-0.85%) |
Aug 19, 2020 | 62.09 | 62.45 | 61.73 | 61.84 | 69,560 | +0.03(+0.05%) |
Aug 18, 2020 | 62.63 | 62.63 | 61.68 | 61.81 | 45,803 | -0.76(-1.21%) |
Aug 17, 2020 | 62.70 | 62.70 | 62.26 | 62.57 | 40,821 | +0.07(+0.11%) |
Aug 14, 2020 | 62.09 | 62.78 | 61.95 | 62.50 | 17,854 | +0.06(+0.09%) |
Aug 13, 2020 | 62.64 | 62.93 | 62.28 | 62.44 | 33,723 | -0.52(-0.82%) |
Aug 12, 2020 | 63.44 | 63.44 | 62.43 | 62.96 | 35,983 | +0.30(+0.47%) |
Aug 11, 2020 | 63.36 | 63.78 | 62.41 | 62.66 | 143,100 | -0.02(-0.03%) |
Aug 10, 2020 | 62.22 | 63.11 | 62.22 | 62.68 | 39,781 | +0.61(+0.99%) |
Aug 07, 2020 | 60.78 | 62.07 | 60.78 | 62.07 | 31,846 | +1.04(+1.71%) |
Aug 06, 2020 | 61.28 | 61.41 | 60.72 | 61.03 | 33,598 | -0.24(-0.39%) |
Aug 05, 2020 | 60.53 | 61.31 | 60.38 | 61.27 | 64,438 | +1.34(+2.24%) |
Aug 04, 2020 | 59.50 | 59.97 | 59.22 | 59.93 | 48,768 | +0.34(+0.58%) |