Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 61.71 | 63.68 | 61.71 | 63.56 | 1,266,414 | +1.36(+2.18%) |
Oct 29, 2020 | 59.49 | 62.64 | 58.74 | 62.20 | 603,047 | +1.98(+3.29%) |
Oct 28, 2020 | 59.01 | 60.96 | 58.45 | 60.22 | 565,997 | +0.07(+0.12%) |
Oct 27, 2020 | 62.54 | 62.54 | 60.08 | 60.15 | 612,825 | -2.52(-4.03%) |
Oct 26, 2020 | 64.27 | 64.63 | 62.66 | 62.67 | 653,175 | -2.58(-3.95%) |
Oct 23, 2020 | 64.79 | 65.56 | 64.27 | 65.25 | 706,622 | +1.39(+2.18%) |
Oct 22, 2020 | 61.87 | 64.23 | 61.77 | 63.85 | 789,899 | +2.20(+3.56%) |
Oct 21, 2020 | 61.53 | 62.34 | 61.38 | 61.66 | 481,392 | +0.22(+0.35%) |
Oct 20, 2020 | 61.33 | 62.23 | 61.26 | 61.44 | 629,960 | +0.85(+1.40%) |
Oct 19, 2020 | 62.63 | 62.70 | 60.48 | 60.59 | 578,273 | -1.52(-2.45%) |
Oct 16, 2020 | 62.21 | 62.74 | 61.29 | 62.11 | 234,951 | -0.21(-0.33%) |
Oct 15, 2020 | 59.54 | 62.33 | 59.53 | 62.32 | 257,372 | +2.05(+3.41%) |
Oct 14, 2020 | 61.41 | 62.18 | 60.24 | 60.26 | 257,228 | -1.14(-1.86%) |
Oct 13, 2020 | 62.79 | 63.32 | 61.38 | 61.40 | 255,139 | -1.94(-3.07%) |
Oct 12, 2020 | 62.86 | 63.52 | 62.51 | 63.35 | 212,258 | +0.41(+0.65%) |
Oct 09, 2020 | 63.76 | 64.13 | 62.80 | 62.94 | 245,454 | -0.39(-0.61%) |
Oct 08, 2020 | 63.20 | 63.72 | 62.60 | 63.33 | 268,655 | +0.49(+0.78%) |
Oct 07, 2020 | 62.07 | 63.65 | 61.97 | 62.84 | 361,552 | +1.46(+2.37%) |
Oct 06, 2020 | 61.66 | 63.94 | 60.96 | 61.38 | 394,286 | +0.77(+1.27%) |
Oct 05, 2020 | 59.42 | 60.89 | 59.03 | 60.62 | 549,066 | +1.84(+3.12%) |
Oct 02, 2020 | 56.41 | 59.19 | 56.31 | 58.78 | 441,044 | +1.12(+1.95%) |
Oct 01, 2020 | 57.36 | 58.44 | 56.98 | 57.66 | 356,920 | -0.18(-0.31%) |
Sep 30, 2020 | 57.65 | 58.61 | 57.19 | 57.84 | 431,170 | +0.63(+1.11%) |
Sep 29, 2020 | 58.56 | 58.56 | 55.93 | 57.21 | 659,811 | -1.39(-2.38%) |
Sep 28, 2020 | 57.80 | 59.13 | 57.66 | 58.60 | 364,125 | +1.91(+3.37%) |
Sep 25, 2020 | 55.81 | 56.80 | 55.62 | 56.69 | 316,216 | +0.42(+0.74%) |
Sep 24, 2020 | 56.55 | 57.56 | 55.70 | 56.27 | 434,596 | -0.20(-0.35%) |
Sep 23, 2020 | 57.51 | 58.81 | 56.43 | 56.47 | 458,237 | -0.60(-1.05%) |
Sep 22, 2020 | 58.00 | 59.13 | 56.83 | 57.07 | 428,375 | -0.98(-1.68%) |
Sep 21, 2020 | 59.84 | 61.06 | 57.58 | 58.05 | 620,582 | -3.38(-5.51%) |
Sep 18, 2020 | 61.56 | 62.20 | 60.72 | 61.43 | 1,226,278 | -0.13(-0.21%) |
Sep 17, 2020 | 60.81 | 61.61 | 60.74 | 61.56 | 412,233 | -0.22(-0.35%) |
Sep 16, 2020 | 60.82 | 62.71 | 60.60 | 61.77 | 412,731 | +0.76(+1.25%) |
Sep 15, 2020 | 62.06 | 62.12 | 60.51 | 61.01 | 332,794 | -0.99(-1.60%) |
Sep 14, 2020 | 61.44 | 62.66 | 61.05 | 62.01 | 223,763 | +0.95(+1.56%) |
Sep 11, 2020 | 61.48 | 61.57 | 60.53 | 61.06 | 255,184 | -0.21(-0.34%) |
Sep 10, 2020 | 62.21 | 62.42 | 61.03 | 61.27 | 389,128 | -0.57(-0.92%) |
Sep 09, 2020 | 62.30 | 62.36 | 61.05 | 61.84 | 282,596 | -0.24(-0.38%) |
Sep 08, 2020 | 64.34 | 64.34 | 61.83 | 62.07 | 374,316 | -3.16(-4.84%) |
Sep 04, 2020 | 64.99 | 65.59 | 63.68 | 65.23 | 302,064 | +1.77(+2.79%) |
Sep 03, 2020 | 64.17 | 66.31 | 63.16 | 63.46 | 244,187 | -0.05(-0.09%) |
Sep 02, 2020 | 63.03 | 63.74 | 62.40 | 63.51 | 255,137 | +0.49(+0.77%) |
Sep 01, 2020 | 62.45 | 63.62 | 61.43 | 63.02 | 270,461 | +0.20(+0.32%) |
Aug 31, 2020 | 63.91 | 63.95 | 62.71 | 62.82 | 305,700 | -1.32(-2.06%) |
Aug 28, 2020 | 64.88 | 64.91 | 63.56 | 64.14 | 248,882 | -0.17(-0.27%) |
Aug 27, 2020 | 62.98 | 64.57 | 62.98 | 64.31 | 245,324 | +1.57(+2.50%) |
Aug 26, 2020 | 63.97 | 64.00 | 62.74 | 62.75 | 329,447 | -1.51(-2.36%) |
Aug 25, 2020 | 65.06 | 65.75 | 63.47 | 64.26 | 226,953 | +0.10(+0.15%) |
Aug 24, 2020 | 62.88 | 64.46 | 62.26 | 64.16 | 292,842 | +1.74(+2.78%) |
Aug 21, 2020 | 62.76 | 63.54 | 61.85 | 62.43 | 274,259 | -0.27(-0.43%) |
Aug 20, 2020 | 63.47 | 63.72 | 62.63 | 62.69 | 249,659 | -1.73(-2.68%) |
Aug 19, 2020 | 64.12 | 65.32 | 63.80 | 64.42 | 288,739 | +0.23(+0.36%) |
Aug 18, 2020 | 65.98 | 65.98 | 64.02 | 64.19 | 326,727 | -1.74(-2.64%) |
Aug 17, 2020 | 67.36 | 67.48 | 65.87 | 65.93 | 269,237 | -1.84(-2.71%) |
Aug 14, 2020 | 66.92 | 68.23 | 66.83 | 67.76 | 356,783 | +0.26(+0.38%) |
Aug 13, 2020 | 67.40 | 68.43 | 67.12 | 67.50 | 298,191 | -0.60(-0.88%) |
Aug 12, 2020 | 70.03 | 70.03 | 66.71 | 68.10 | 281,884 | -0.56(-0.81%) |
Aug 11, 2020 | 68.85 | 70.29 | 68.16 | 68.66 | 396,003 | +1.72(+2.57%) |
Aug 10, 2020 | 67.40 | 68.70 | 66.72 | 66.94 | 481,629 | -0.06(-0.09%) |
Aug 07, 2020 | 64.77 | 67.05 | 64.35 | 67.00 | 284,198 | +1.85(+2.85%) |
Aug 06, 2020 | 65.09 | 65.93 | 65.00 | 65.15 | 256,564 | -0.22(-0.34%) |
Aug 05, 2020 | 64.95 | 65.60 | 63.99 | 65.37 | 360,929 | +1.24(+1.94%) |
Aug 04, 2020 | 63.90 | 65.00 | 63.90 | 64.13 | 496,730 | -0.29(-0.44%) |