Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.66 | 58.18 | 57.15 | 57.57 | 40,725 | -0.20(-0.34%) |
Oct 29, 2020 | 56.63 | 58.28 | 55.77 | 57.77 | 37,440 | +0.81(+1.42%) |
Oct 28, 2020 | 58.83 | 59.01 | 56.61 | 56.96 | 59,136 | -2.29(-3.87%) |
Oct 27, 2020 | 61.47 | 62.03 | 59.14 | 59.25 | 38,319 | -2.25(-3.65%) |
Oct 26, 2020 | 61.03 | 61.88 | 60.68 | 61.49 | 54,535 | -0.17(-0.27%) |
Oct 23, 2020 | 61.88 | 62.11 | 61.06 | 61.66 | 50,935 | +0.30(+0.49%) |
Oct 22, 2020 | 61.58 | 62.37 | 61.07 | 61.36 | 55,864 | +0.25(+0.41%) |
Oct 21, 2020 | 61.10 | 61.86 | 61.02 | 61.11 | 38,415 | -0.75(-1.21%) |
Oct 20, 2020 | 61.85 | 62.23 | 61.52 | 61.86 | 42,021 | +0.63(+1.03%) |
Oct 19, 2020 | 61.77 | 62.61 | 61.12 | 61.23 | 41,031 | -0.56(-0.91%) |
Oct 16, 2020 | 60.62 | 61.83 | 59.32 | 61.79 | 62,042 | +1.19(+1.97%) |
Oct 15, 2020 | 59.25 | 61.24 | 59.08 | 60.59 | 58,631 | +0.84(+1.40%) |
Oct 14, 2020 | 60.40 | 61.19 | 59.75 | 59.75 | 20,607 | -0.51(-0.84%) |
Oct 13, 2020 | 60.62 | 60.62 | 59.43 | 60.26 | 34,987 | -0.68(-1.11%) |
Oct 12, 2020 | 60.08 | 61.13 | 59.75 | 60.94 | 42,601 | +0.75(+1.24%) |
Oct 09, 2020 | 60.93 | 61.02 | 59.37 | 60.19 | 56,545 | -0.19(-0.31%) |
Oct 08, 2020 | 60.52 | 61.00 | 59.96 | 60.38 | 30,401 | +0.45(+0.74%) |
Oct 07, 2020 | 60.90 | 61.06 | 59.84 | 59.93 | 46,788 | -0.07(-0.12%) |
Oct 06, 2020 | 60.02 | 61.33 | 59.74 | 60.00 | 71,444 | +0.59(+0.99%) |
Oct 05, 2020 | 58.94 | 59.65 | 58.57 | 59.42 | 38,438 | +0.86(+1.48%) |
Oct 02, 2020 | 56.77 | 58.67 | 56.60 | 58.55 | 40,052 | +0.88(+1.53%) |
Oct 01, 2020 | 56.75 | 57.77 | 55.93 | 57.67 | 57,172 | +0.93(+1.63%) |
Sep 30, 2020 | 57.12 | 57.92 | 56.32 | 56.74 | 53,708 | -0.11(-0.19%) |
Sep 29, 2020 | 58.14 | 58.14 | 55.98 | 56.85 | 50,842 | -1.26(-2.16%) |
Sep 28, 2020 | 58.29 | 59.65 | 58.04 | 58.11 | 68,844 | +0.49(+0.85%) |
Sep 25, 2020 | 56.67 | 57.83 | 56.14 | 57.62 | 63,276 | +0.73(+1.28%) |
Sep 24, 2020 | 55.53 | 57.36 | 55.08 | 56.88 | 55,862 | +1.36(+2.46%) |
Sep 23, 2020 | 57.13 | 58.03 | 55.51 | 55.52 | 71,924 | -1.38(-2.43%) |
Sep 22, 2020 | 56.26 | 57.20 | 55.51 | 56.90 | 67,533 | +0.39(+0.69%) |
Sep 21, 2020 | 57.22 | 57.26 | 55.18 | 56.51 | 91,166 | -1.69(-2.91%) |
Sep 18, 2020 | 59.16 | 59.22 | 57.74 | 58.20 | 183,098 | -0.64(-1.09%) |
Sep 17, 2020 | 59.26 | 59.68 | 58.73 | 58.85 | 59,914 | -1.19(-1.97%) |
Sep 16, 2020 | 59.62 | 60.78 | 58.66 | 60.03 | 79,878 | +0.45(+0.76%) |
Sep 15, 2020 | 60.99 | 60.99 | 59.48 | 59.58 | 51,528 | -0.94(-1.55%) |
Sep 14, 2020 | 59.44 | 60.95 | 59.44 | 60.51 | 55,698 | +1.66(+2.81%) |
Sep 11, 2020 | 60.07 | 60.07 | 58.17 | 58.86 | 82,071 | -1.35(-2.24%) |
Sep 10, 2020 | 60.50 | 60.74 | 59.08 | 60.20 | 57,245 | +0.22(+0.37%) |
Sep 09, 2020 | 61.71 | 61.72 | 59.97 | 59.98 | 51,407 | -1.22(-2.00%) |
Sep 08, 2020 | 62.80 | 62.80 | 60.93 | 61.21 | 58,732 | -1.54(-2.46%) |
Sep 04, 2020 | 64.32 | 64.43 | 62.00 | 62.75 | 35,076 | -0.13(-0.21%) |
Sep 03, 2020 | 62.80 | 64.68 | 62.72 | 62.88 | 68,490 | -0.06(-0.10%) |
Sep 02, 2020 | 61.08 | 63.12 | 61.07 | 62.94 | 69,629 | +1.52(+2.47%) |
Sep 01, 2020 | 59.77 | 61.47 | 59.38 | 61.43 | 47,855 | +1.39(+2.32%) |
Aug 31, 2020 | 61.45 | 61.45 | 60.04 | 60.04 | 70,609 | -1.00(-1.63%) |
Aug 28, 2020 | 60.79 | 61.04 | 59.65 | 61.03 | 39,389 | +0.89(+1.48%) |
Aug 27, 2020 | 59.62 | 61.11 | 59.62 | 60.14 | 52,283 | +0.78(+1.32%) |
Aug 26, 2020 | 60.60 | 60.60 | 59.21 | 59.36 | 41,296 | -1.34(-2.21%) |
Aug 25, 2020 | 60.55 | 60.92 | 59.22 | 60.70 | 71,141 | +0.68(+1.13%) |
Aug 24, 2020 | 59.95 | 60.64 | 59.04 | 60.02 | 35,390 | +0.79(+1.34%) |
Aug 21, 2020 | 59.02 | 59.47 | 57.87 | 59.23 | 70,152 | +0.01(+0.01%) |
Aug 20, 2020 | 60.52 | 60.83 | 59.01 | 59.22 | 54,829 | -2.11(-3.43%) |
Aug 19, 2020 | 60.82 | 62.09 | 60.63 | 61.32 | 74,283 | +0.72(+1.19%) |
Aug 18, 2020 | 62.07 | 62.07 | 60.34 | 60.60 | 57,740 | -1.47(-2.37%) |
Aug 17, 2020 | 62.24 | 62.24 | 61.01 | 62.07 | 54,228 | -0.04(-0.06%) |
Aug 14, 2020 | 60.12 | 62.35 | 59.69 | 62.11 | 69,470 | +1.76(+2.92%) |
Aug 13, 2020 | 58.71 | 60.44 | 58.58 | 60.34 | 61,066 | +1.15(+1.93%) |
Aug 12, 2020 | 61.79 | 61.84 | 58.02 | 59.20 | 61,417 | -1.58(-2.59%) |
Aug 11, 2020 | 58.40 | 63.35 | 58.40 | 60.78 | 91,388 | +3.27(+5.68%) |
Aug 10, 2020 | 56.38 | 58.24 | 56.38 | 57.51 | 46,995 | +1.61(+2.88%) |
Aug 07, 2020 | 54.16 | 56.11 | 54.16 | 55.90 | 43,703 | +1.40(+2.57%) |
Aug 06, 2020 | 53.94 | 54.97 | 53.69 | 54.50 | 37,449 | +0.70(+1.29%) |
Aug 05, 2020 | 53.64 | 53.89 | 53.02 | 53.80 | 26,728 | +0.76(+1.43%) |
Aug 04, 2020 | 53.21 | 53.21 | 52.46 | 53.04 | 38,035 | +0.06(+0.12%) |