Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.17 | 59.26 | 57.50 | 58.21 | 192,042 | -0.41(-0.70%) |
Oct 29, 2020 | 57.00 | 59.00 | 56.54 | 58.62 | 197,080 | +1.18(+2.06%) |
Oct 28, 2020 | 56.05 | 58.25 | 55.88 | 57.43 | 234,159 | +0.24(+0.42%) |
Oct 27, 2020 | 57.81 | 57.92 | 56.95 | 57.20 | 174,120 | -0.81(-1.40%) |
Oct 26, 2020 | 58.17 | 58.48 | 57.13 | 58.01 | 191,194 | -1.03(-1.74%) |
Oct 23, 2020 | 58.78 | 59.07 | 57.87 | 59.04 | 123,448 | +0.83(+1.43%) |
Oct 22, 2020 | 59.28 | 59.62 | 57.81 | 58.21 | 204,453 | -0.77(-1.31%) |
Oct 21, 2020 | 59.91 | 60.25 | 58.95 | 58.98 | 103,760 | -0.95(-1.59%) |
Oct 20, 2020 | 59.56 | 60.47 | 59.38 | 59.93 | 150,477 | +0.82(+1.39%) |
Oct 19, 2020 | 59.74 | 59.86 | 58.91 | 59.11 | 178,898 | -0.32(-0.55%) |
Oct 16, 2020 | 58.77 | 59.97 | 58.77 | 59.44 | 231,269 | +0.67(+1.14%) |
Oct 15, 2020 | 56.79 | 58.77 | 56.56 | 58.77 | 124,184 | +1.21(+2.10%) |
Oct 14, 2020 | 57.89 | 58.15 | 57.40 | 57.56 | 165,021 | +0.29(+0.50%) |
Oct 13, 2020 | 57.45 | 57.94 | 56.81 | 57.27 | 192,051 | -0.97(-1.67%) |
Oct 12, 2020 | 57.27 | 58.53 | 57.27 | 58.25 | 102,514 | +1.04(+1.82%) |
Oct 09, 2020 | 57.78 | 58.02 | 57.06 | 57.21 | 162,045 | +0.29(+0.50%) |
Oct 08, 2020 | 56.88 | 57.49 | 56.27 | 56.92 | 210,521 | +0.79(+1.41%) |
Oct 07, 2020 | 55.56 | 56.53 | 55.56 | 56.13 | 226,027 | +1.24(+2.26%) |
Oct 06, 2020 | 55.52 | 56.65 | 54.67 | 54.89 | 326,676 | +0.23(+0.42%) |
Oct 05, 2020 | 53.70 | 54.76 | 53.59 | 54.66 | 299,102 | +1.73(+3.26%) |
Oct 02, 2020 | 51.91 | 54.17 | 51.91 | 52.93 | 448,904 | +0.00(+0.00%) |
Oct 01, 2020 | 52.54 | 53.43 | 52.28 | 52.93 | 271,944 | +0.40(+0.76%) |
Sep 30, 2020 | 52.33 | 53.48 | 52.00 | 52.53 | 327,428 | +0.36(+0.69%) |
Sep 29, 2020 | 52.24 | 52.63 | 51.36 | 52.17 | 179,796 | -0.17(-0.33%) |
Sep 28, 2020 | 51.96 | 53.20 | 51.96 | 52.34 | 158,479 | +1.18(+2.31%) |
Sep 25, 2020 | 50.38 | 51.36 | 50.38 | 51.16 | 153,655 | +0.31(+0.60%) |
Sep 24, 2020 | 50.50 | 51.82 | 49.91 | 50.86 | 136,090 | +0.55(+1.10%) |
Sep 23, 2020 | 51.65 | 52.53 | 50.27 | 50.30 | 155,399 | -1.34(-2.60%) |
Sep 22, 2020 | 50.67 | 51.72 | 50.57 | 51.65 | 176,092 | +1.00(+1.98%) |
Sep 21, 2020 | 52.13 | 52.51 | 49.82 | 50.65 | 357,716 | -2.60(-4.89%) |
Sep 18, 2020 | 55.29 | 55.44 | 53.03 | 53.25 | 614,096 | -1.90(-3.44%) |
Sep 17, 2020 | 54.62 | 55.37 | 54.28 | 55.15 | 189,501 | -0.26(-0.46%) |
Sep 16, 2020 | 54.35 | 56.20 | 54.02 | 55.40 | 297,919 | +1.12(+2.07%) |
Sep 15, 2020 | 54.90 | 55.54 | 54.13 | 54.28 | 164,754 | -0.44(-0.80%) |
Sep 14, 2020 | 55.17 | 55.66 | 54.36 | 54.72 | 274,350 | -0.03(-0.05%) |
Sep 11, 2020 | 54.89 | 55.56 | 54.12 | 54.75 | 181,764 | +0.04(+0.07%) |
Sep 10, 2020 | 57.15 | 57.15 | 54.65 | 54.71 | 147,854 | -2.02(-3.56%) |
Sep 09, 2020 | 57.14 | 57.40 | 55.93 | 56.73 | 175,397 | +0.19(+0.34%) |
Sep 08, 2020 | 57.59 | 57.95 | 56.44 | 56.54 | 231,463 | -1.58(-2.72%) |
Sep 04, 2020 | 59.74 | 59.74 | 57.48 | 58.12 | 146,208 | -0.45(-0.77%) |
Sep 03, 2020 | 60.30 | 60.30 | 58.31 | 58.57 | 248,240 | -1.49(-2.48%) |
Sep 02, 2020 | 59.49 | 60.32 | 58.97 | 60.06 | 206,236 | +0.51(+0.86%) |
Sep 01, 2020 | 58.68 | 59.58 | 58.01 | 59.54 | 168,185 | +2.14(+3.72%) |
Aug 31, 2020 | 57.86 | 58.07 | 57.16 | 57.41 | 283,883 | -0.50(-0.86%) |
Aug 28, 2020 | 57.59 | 58.16 | 57.29 | 57.90 | 93,871 | +0.62(+1.08%) |
Aug 27, 2020 | 57.85 | 58.22 | 57.15 | 57.28 | 109,774 | +0.09(+0.15%) |
Aug 26, 2020 | 57.16 | 57.57 | 56.99 | 57.20 | 96,453 | -0.24(-0.41%) |
Aug 25, 2020 | 57.81 | 57.99 | 56.69 | 57.43 | 164,938 | -0.33(-0.58%) |
Aug 24, 2020 | 57.70 | 58.36 | 56.80 | 57.77 | 237,614 | +0.69(+1.20%) |
Aug 21, 2020 | 57.65 | 58.30 | 56.80 | 57.08 | 177,673 | -1.05(-1.80%) |
Aug 20, 2020 | 57.61 | 58.83 | 57.60 | 58.13 | 136,018 | -0.23(-0.39%) |
Aug 19, 2020 | 60.27 | 60.44 | 58.20 | 58.36 | 193,289 | -1.89(-3.13%) |
Aug 18, 2020 | 60.50 | 60.83 | 60.09 | 60.25 | 152,730 | -0.30(-0.49%) |
Aug 17, 2020 | 60.49 | 61.59 | 59.90 | 60.54 | 240,110 | +0.20(+0.33%) |
Aug 14, 2020 | 61.00 | 61.00 | 59.81 | 60.34 | 175,785 | -0.82(-1.34%) |
Aug 13, 2020 | 63.96 | 64.19 | 61.02 | 61.16 | 150,186 | -3.17(-4.93%) |
Aug 12, 2020 | 64.05 | 65.37 | 61.97 | 64.34 | 247,184 | -1.19(-1.81%) |
Aug 11, 2020 | 66.21 | 66.66 | 65.31 | 65.52 | 227,712 | +0.36(+0.55%) |
Aug 10, 2020 | 63.96 | 66.43 | 63.81 | 65.16 | 234,157 | +1.34(+2.10%) |
Aug 07, 2020 | 61.87 | 63.86 | 61.87 | 63.83 | 184,101 | +1.95(+3.14%) |
Aug 06, 2020 | 62.47 | 62.62 | 61.50 | 61.88 | 118,457 | -0.73(-1.17%) |
Aug 05, 2020 | 61.63 | 62.63 | 61.38 | 62.61 | 121,760 | +1.75(+2.87%) |
Aug 04, 2020 | 60.67 | 61.32 | 60.42 | 60.86 | 143,394 | -0.23(-0.37%) |