Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.77 | 61.30 | 59.78 | 60.38 | 265,952 | -0.71(-1.17%) |
Oct 29, 2020 | 59.96 | 61.35 | 59.45 | 61.10 | 261,311 | +1.02(+1.69%) |
Oct 28, 2020 | 60.73 | 61.14 | 60.07 | 60.08 | 253,218 | -2.07(-3.32%) |
Oct 27, 2020 | 63.14 | 63.19 | 62.11 | 62.14 | 182,145 | -0.99(-1.57%) |
Oct 26, 2020 | 63.67 | 63.75 | 62.32 | 63.13 | 257,482 | -1.46(-2.25%) |
Oct 23, 2020 | 64.58 | 64.81 | 64.00 | 64.59 | 173,589 | +0.36(+0.56%) |
Oct 22, 2020 | 63.23 | 64.29 | 63.11 | 64.23 | 171,851 | +1.27(+2.01%) |
Oct 21, 2020 | 63.29 | 63.50 | 62.89 | 62.96 | 233,083 | -0.23(-0.36%) |
Oct 20, 2020 | 63.10 | 63.88 | 63.06 | 63.19 | 276,294 | +0.56(+0.90%) |
Oct 19, 2020 | 63.46 | 64.02 | 62.56 | 62.63 | 263,018 | -0.67(-1.06%) |
Oct 16, 2020 | 63.87 | 63.93 | 63.30 | 63.30 | 220,243 | -0.49(-0.76%) |
Oct 15, 2020 | 62.05 | 63.90 | 61.94 | 63.79 | 246,360 | +1.01(+1.61%) |
Oct 14, 2020 | 63.22 | 63.72 | 62.78 | 62.78 | 393,774 | -0.33(-0.53%) |
Oct 13, 2020 | 63.47 | 63.47 | 62.85 | 63.11 | 385,048 | -0.86(-1.35%) |
Oct 12, 2020 | 63.76 | 64.13 | 63.51 | 63.97 | 183,453 | +0.35(+0.55%) |
Oct 09, 2020 | 64.24 | 64.39 | 63.44 | 63.62 | 211,837 | -0.01(-0.02%) |
Oct 08, 2020 | 63.05 | 63.73 | 62.73 | 63.63 | 198,770 | +1.02(+1.63%) |
Oct 07, 2020 | 62.19 | 62.83 | 62.05 | 62.61 | 551,782 | +1.14(+1.86%) |
Oct 06, 2020 | 62.14 | 63.39 | 61.41 | 61.47 | 636,023 | -0.08(-0.12%) |
Oct 05, 2020 | 60.65 | 61.60 | 60.65 | 61.54 | 203,172 | +1.43(+2.37%) |
Oct 02, 2020 | 57.93 | 60.29 | 57.93 | 60.12 | 309,350 | +1.01(+1.71%) |
Oct 01, 2020 | 58.74 | 59.12 | 58.07 | 59.10 | 268,815 | +0.85(+1.46%) |
Sep 30, 2020 | 58.22 | 59.26 | 57.83 | 58.25 | 234,309 | +0.18(+0.30%) |
Sep 29, 2020 | 58.65 | 58.65 | 57.40 | 58.08 | 242,249 | -0.57(-0.97%) |
Sep 28, 2020 | 57.63 | 58.91 | 57.63 | 58.65 | 231,237 | +1.76(+3.09%) |
Sep 25, 2020 | 56.10 | 57.09 | 56.10 | 56.89 | 265,217 | +0.47(+0.84%) |
Sep 24, 2020 | 56.18 | 57.40 | 55.49 | 56.42 | 293,462 | +0.32(+0.58%) |
Sep 23, 2020 | 57.68 | 58.44 | 56.04 | 56.09 | 272,909 | -1.63(-2.83%) |
Sep 22, 2020 | 57.77 | 58.24 | 57.18 | 57.73 | 284,714 | +0.11(+0.19%) |
Sep 21, 2020 | 58.82 | 58.93 | 56.98 | 57.62 | 252,843 | -2.42(-4.03%) |
Sep 18, 2020 | 60.46 | 60.91 | 59.35 | 60.04 | 256,322 | -0.32(-0.53%) |
Sep 17, 2020 | 59.96 | 60.62 | 59.63 | 60.36 | 262,399 | -0.46(-0.76%) |
Sep 16, 2020 | 60.57 | 61.58 | 60.34 | 60.82 | 305,942 | +0.58(+0.97%) |
Sep 15, 2020 | 60.69 | 60.97 | 60.12 | 60.24 | 205,985 | -0.05(-0.08%) |
Sep 14, 2020 | 59.58 | 60.38 | 59.38 | 60.29 | 210,368 | +1.17(+1.97%) |
Sep 11, 2020 | 59.79 | 59.79 | 58.74 | 59.12 | 278,070 | -0.50(-0.83%) |
Sep 10, 2020 | 60.65 | 60.94 | 59.60 | 59.62 | 273,469 | -0.87(-1.44%) |
Sep 09, 2020 | 60.60 | 60.73 | 59.91 | 60.49 | 279,731 | +0.46(+0.77%) |
Sep 08, 2020 | 60.91 | 61.07 | 60.02 | 60.03 | 299,308 | -1.59(-2.57%) |
Sep 04, 2020 | 62.20 | 62.52 | 60.58 | 61.62 | 729,697 | +0.06(+0.09%) |
Sep 03, 2020 | 62.63 | 63.28 | 61.24 | 61.56 | 392,537 | -1.24(-1.98%) |
Sep 02, 2020 | 62.42 | 62.94 | 61.95 | 62.80 | 306,096 | +0.55(+0.89%) |
Sep 01, 2020 | 61.24 | 62.25 | 61.00 | 62.25 | 327,772 | +0.81(+1.31%) |
Aug 31, 2020 | 62.43 | 62.43 | 61.43 | 61.44 | 311,493 | -1.08(-1.73%) |
Aug 28, 2020 | 62.47 | 62.55 | 61.94 | 62.52 | 241,332 | +0.39(+0.62%) |
Aug 27, 2020 | 61.93 | 62.65 | 61.66 | 62.13 | 632,934 | +0.45(+0.73%) |
Aug 26, 2020 | 62.38 | 62.53 | 61.61 | 61.68 | 635,533 | -0.75(-1.20%) |
Aug 25, 2020 | 62.84 | 62.90 | 61.86 | 62.43 | 262,492 | -0.04(-0.07%) |
Aug 24, 2020 | 61.50 | 62.48 | 61.01 | 62.48 | 232,200 | +1.50(+2.46%) |
Aug 21, 2020 | 61.29 | 61.43 | 60.61 | 60.97 | 253,789 | -0.50(-0.81%) |
Aug 20, 2020 | 61.40 | 61.92 | 61.31 | 61.47 | 252,847 | -0.60(-0.96%) |
Aug 19, 2020 | 62.26 | 62.76 | 61.93 | 62.07 | 252,429 | +0.07(+0.11%) |
Aug 18, 2020 | 62.98 | 62.98 | 61.87 | 62.00 | 246,895 | -1.08(-1.72%) |
Aug 17, 2020 | 63.34 | 63.34 | 62.58 | 63.08 | 199,049 | -0.11(-0.17%) |
Aug 14, 2020 | 62.55 | 63.59 | 62.28 | 63.19 | 224,652 | +0.30(+0.48%) |
Aug 13, 2020 | 63.22 | 63.61 | 62.71 | 62.89 | 561,186 | -0.64(-1.01%) |
Aug 12, 2020 | 64.17 | 64.33 | 63.01 | 63.53 | 476,851 | +0.20(+0.31%) |
Aug 11, 2020 | 64.13 | 64.82 | 63.06 | 63.33 | 490,246 | +0.02(+0.04%) |
Aug 10, 2020 | 62.39 | 63.75 | 62.39 | 63.31 | 586,755 | +1.10(+1.77%) |
Aug 07, 2020 | 60.67 | 62.24 | 60.39 | 62.21 | 209,450 | +1.46(+2.40%) |
Aug 06, 2020 | 61.10 | 61.23 | 60.53 | 60.75 | 552,042 | -0.45(-0.73%) |
Aug 05, 2020 | 60.24 | 61.22 | 60.11 | 61.20 | 1,261,936 | +1.57(+2.64%) |
Aug 04, 2020 | 58.88 | 59.63 | 58.80 | 59.62 | 322,221 | +0.53(+0.89%) |