Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.91 | 60.10 | 58.88 | 59.34 | 112,784 | -0.95(-1.57%) |
Oct 29, 2020 | 59.73 | 60.66 | 59.52 | 60.29 | 136,105 | +0.69(+1.16%) |
Oct 28, 2020 | 60.30 | 60.63 | 59.60 | 59.60 | 96,214 | -1.82(-2.96%) |
Oct 27, 2020 | 61.45 | 61.67 | 61.42 | 61.42 | 32,217 | -0.23(-0.37%) |
Oct 26, 2020 | 62.30 | 62.48 | 61.09 | 61.64 | 106,655 | -1.38(-2.19%) |
Oct 23, 2020 | 62.98 | 63.03 | 62.32 | 63.03 | 47,810 | +0.44(+0.71%) |
Oct 22, 2020 | 62.34 | 62.70 | 61.86 | 62.58 | 74,303 | +0.18(+0.28%) |
Oct 21, 2020 | 62.60 | 62.80 | 62.24 | 62.41 | 43,013 | -0.22(-0.36%) |
Oct 20, 2020 | 62.59 | 63.29 | 62.58 | 62.63 | 52,191 | +0.29(+0.46%) |
Oct 19, 2020 | 63.39 | 63.63 | 62.35 | 62.35 | 40,933 | -0.72(-1.15%) |
Oct 16, 2020 | 63.73 | 64.02 | 63.07 | 63.07 | 39,229 | -0.42(-0.66%) |
Oct 15, 2020 | 62.72 | 63.50 | 62.72 | 63.49 | 68,504 | +0.11(+0.17%) |
Oct 14, 2020 | 64.32 | 64.32 | 63.23 | 63.38 | 127,115 | -0.70(-1.10%) |
Oct 13, 2020 | 63.81 | 64.20 | 63.76 | 64.08 | 38,265 | +0.24(+0.37%) |
Oct 12, 2020 | 63.88 | 64.20 | 63.56 | 63.84 | 68,386 | +0.63(+1.00%) |
Oct 09, 2020 | 63.39 | 63.46 | 63.12 | 63.21 | 69,468 | +0.31(+0.50%) |
Oct 08, 2020 | 62.94 | 62.94 | 62.52 | 62.90 | 107,341 | +0.42(+0.68%) |
Oct 07, 2020 | 62.02 | 62.62 | 62.02 | 62.47 | 44,047 | +1.24(+2.02%) |
Oct 06, 2020 | 62.49 | 62.61 | 61.19 | 61.24 | 66,314 | -1.08(-1.73%) |
Oct 05, 2020 | 61.98 | 62.35 | 61.90 | 62.31 | 51,247 | +0.74(+1.21%) |
Oct 02, 2020 | 60.76 | 61.79 | 60.76 | 61.57 | 89,900 | -0.35(-0.57%) |
Oct 01, 2020 | 61.78 | 61.96 | 61.53 | 61.92 | 228,985 | +0.74(+1.21%) |
Sep 30, 2020 | 61.24 | 61.65 | 60.90 | 61.18 | 75,087 | +0.59(+0.98%) |
Sep 29, 2020 | 61.11 | 61.11 | 60.52 | 60.59 | 36,185 | -0.47(-0.78%) |
Sep 28, 2020 | 60.69 | 61.14 | 60.64 | 61.06 | 102,867 | +1.17(+1.96%) |
Sep 25, 2020 | 59.16 | 59.93 | 58.93 | 59.89 | 78,459 | +0.81(+1.37%) |
Sep 24, 2020 | 58.77 | 59.71 | 58.62 | 59.08 | 117,157 | -0.06(-0.11%) |
Sep 23, 2020 | 60.74 | 60.74 | 59.09 | 59.14 | 46,417 | -1.31(-2.17%) |
Sep 22, 2020 | 59.77 | 60.45 | 59.68 | 60.45 | 48,712 | +0.96(+1.62%) |
Sep 21, 2020 | 59.30 | 59.49 | 58.58 | 59.49 | 133,343 | -0.77(-1.28%) |
Sep 18, 2020 | 60.92 | 61.01 | 59.81 | 60.26 | 48,716 | -0.63(-1.03%) |
Sep 17, 2020 | 60.84 | 61.21 | 60.52 | 60.89 | 117,512 | -0.88(-1.42%) |
Sep 16, 2020 | 62.11 | 62.45 | 61.76 | 61.76 | 37,781 | +0.04(+0.06%) |
Sep 15, 2020 | 61.56 | 62.00 | 61.56 | 61.72 | 96,773 | +0.53(+0.87%) |
Sep 14, 2020 | 61.02 | 61.37 | 60.95 | 61.19 | 89,891 | +0.69(+1.15%) |
Sep 11, 2020 | 60.82 | 60.98 | 60.10 | 60.50 | 31,522 | -0.11(-0.18%) |
Sep 10, 2020 | 61.68 | 62.11 | 60.53 | 60.61 | 147,098 | -0.76(-1.25%) |
Sep 09, 2020 | 61.16 | 61.76 | 60.73 | 61.38 | 68,272 | +0.73(+1.20%) |
Sep 08, 2020 | 60.53 | 61.40 | 60.48 | 60.65 | 129,589 | -0.80(-1.30%) |
Sep 04, 2020 | 62.17 | 62.50 | 60.36 | 61.45 | 219,428 | -0.55(-0.88%) |
Sep 03, 2020 | 63.58 | 63.73 | 61.56 | 62.00 | 104,068 | -1.68(-2.64%) |
Sep 02, 2020 | 63.33 | 63.81 | 63.10 | 63.68 | 94,448 | +0.75(+1.19%) |
Sep 01, 2020 | 62.18 | 62.94 | 62.06 | 62.93 | 1,902,144 | +0.74(+1.20%) |
Aug 31, 2020 | 62.53 | 62.53 | 62.11 | 62.19 | 53,702 | -0.41(-0.65%) |
Aug 28, 2020 | 62.50 | 62.70 | 62.27 | 62.60 | 37,663 | +0.47(+0.75%) |
Aug 27, 2020 | 62.43 | 62.46 | 61.94 | 62.13 | 82,764 | +0.11(+0.17%) |
Aug 26, 2020 | 61.29 | 62.06 | 61.29 | 62.02 | 39,787 | +0.78(+1.27%) |
Aug 25, 2020 | 61.35 | 61.35 | 60.89 | 61.25 | 39,341 | +0.08(+0.13%) |
Aug 24, 2020 | 60.72 | 61.17 | 60.72 | 61.17 | 48,929 | +0.80(+1.32%) |
Aug 21, 2020 | 60.22 | 60.40 | 60.22 | 60.37 | 70,822 | +0.18(+0.30%) |
Aug 20, 2020 | 59.89 | 60.30 | 59.89 | 60.19 | 130,940 | -0.14(-0.23%) |
Aug 19, 2020 | 60.83 | 60.84 | 60.28 | 60.34 | 1,091,766 | -0.22(-0.37%) |
Aug 18, 2020 | 60.72 | 60.76 | 60.20 | 60.56 | 86,670 | +0.07(+0.12%) |
Aug 17, 2020 | 60.54 | 60.58 | 60.17 | 60.49 | 94,792 | +0.45(+0.74%) |
Aug 14, 2020 | 59.93 | 60.18 | 59.93 | 60.04 | 38,481 | +0.10(+0.17%) |
Aug 13, 2020 | 59.89 | 60.24 | 59.83 | 59.94 | 100,924 | -0.04(-0.06%) |
Aug 12, 2020 | 59.80 | 60.11 | 59.80 | 59.97 | 35,632 | +0.61(+1.03%) |
Aug 11, 2020 | 59.85 | 60.12 | 59.31 | 59.36 | 52,196 | -0.15(-0.25%) |
Aug 10, 2020 | 59.25 | 59.57 | 59.16 | 59.51 | 58,950 | +0.47(+0.79%) |
Aug 07, 2020 | 58.89 | 59.25 | 58.76 | 59.05 | 46,260 | +0.01(+0.01%) |
Aug 06, 2020 | 58.49 | 59.05 | 58.49 | 59.04 | 46,829 | +0.54(+0.92%) |
Aug 05, 2020 | 58.50 | 58.50 | 58.27 | 58.50 | 54,050 | +0.39(+0.68%) |
Aug 04, 2020 | 57.60 | 58.11 | 57.60 | 58.11 | 683,486 | +0.75(+1.32%) |