Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.24 | 57.44 | 55.93 | 56.47 | 1,653,141 | -1.32(-2.28%) |
Oct 29, 2020 | 57.87 | 58.43 | 57.49 | 57.79 | 1,920,689 | -0.03(-0.05%) |
Oct 28, 2020 | 59.30 | 59.64 | 57.41 | 57.82 | 2,072,123 | -2.24(-3.73%) |
Oct 27, 2020 | 61.16 | 61.65 | 59.91 | 60.06 | 984,413 | -1.03(-1.69%) |
Oct 26, 2020 | 61.61 | 62.02 | 60.39 | 61.09 | 792,566 | -1.08(-1.73%) |
Oct 23, 2020 | 62.20 | 62.34 | 61.32 | 62.16 | 587,785 | +0.20(+0.32%) |
Oct 22, 2020 | 61.90 | 62.24 | 60.93 | 61.96 | 848,903 | +0.25(+0.40%) |
Oct 21, 2020 | 61.21 | 62.07 | 60.83 | 61.72 | 1,220,810 | +0.37(+0.61%) |
Oct 20, 2020 | 61.47 | 62.23 | 61.09 | 61.34 | 1,429,298 | +0.21(+0.34%) |
Oct 19, 2020 | 61.77 | 62.38 | 61.02 | 61.13 | 570,284 | -0.40(-0.65%) |
Oct 16, 2020 | 61.78 | 62.24 | 61.50 | 61.53 | 616,939 | -0.10(-0.17%) |
Oct 15, 2020 | 60.69 | 61.81 | 60.55 | 61.64 | 549,351 | +0.04(+0.06%) |
Oct 14, 2020 | 61.32 | 62.03 | 61.13 | 61.60 | 798,447 | +0.77(+1.27%) |
Oct 13, 2020 | 61.52 | 61.82 | 60.83 | 60.83 | 672,142 | -0.73(-1.19%) |
Oct 12, 2020 | 61.26 | 62.02 | 61.26 | 61.56 | 519,238 | +0.45(+0.73%) |
Oct 09, 2020 | 60.91 | 61.63 | 60.64 | 61.11 | 915,708 | +0.73(+1.22%) |
Oct 08, 2020 | 60.44 | 60.56 | 60.00 | 60.38 | 1,264,506 | +0.29(+0.48%) |
Oct 07, 2020 | 60.02 | 60.93 | 59.68 | 60.09 | 1,051,975 | +0.48(+0.80%) |
Oct 06, 2020 | 60.35 | 60.91 | 59.35 | 59.62 | 1,389,768 | -0.70(-1.15%) |
Oct 05, 2020 | 59.47 | 60.34 | 59.32 | 60.31 | 1,326,239 | +1.56(+2.66%) |
Oct 02, 2020 | 57.53 | 58.97 | 57.53 | 58.75 | 961,431 | +0.18(+0.31%) |
Oct 01, 2020 | 58.17 | 58.98 | 58.17 | 58.57 | 1,161,329 | +0.86(+1.49%) |
Sep 30, 2020 | 57.83 | 58.50 | 57.31 | 57.71 | 835,531 | +0.02(+0.03%) |
Sep 29, 2020 | 58.53 | 58.74 | 57.62 | 57.69 | 712,789 | -0.88(-1.50%) |
Sep 28, 2020 | 58.72 | 59.26 | 58.42 | 58.57 | 806,174 | +0.86(+1.49%) |
Sep 25, 2020 | 56.32 | 57.96 | 56.21 | 57.71 | 701,777 | +1.16(+2.06%) |
Sep 24, 2020 | 56.64 | 56.98 | 55.68 | 56.55 | 1,492,453 | -0.37(-0.65%) |
Sep 23, 2020 | 58.50 | 58.87 | 56.85 | 56.92 | 1,334,688 | -1.37(-2.36%) |
Sep 22, 2020 | 57.98 | 58.36 | 57.53 | 58.29 | 928,353 | +0.66(+1.14%) |
Sep 21, 2020 | 56.90 | 57.67 | 56.22 | 57.63 | 1,107,581 | -0.32(-0.56%) |
Sep 18, 2020 | 58.52 | 58.63 | 57.21 | 57.96 | 3,516,542 | -0.14(-0.25%) |
Sep 17, 2020 | 57.43 | 58.17 | 56.95 | 58.10 | 1,037,834 | -0.04(-0.07%) |
Sep 16, 2020 | 58.83 | 59.05 | 58.01 | 58.14 | 1,101,599 | -0.29(-0.49%) |
Sep 15, 2020 | 57.86 | 58.67 | 57.52 | 58.43 | 843,751 | +0.73(+1.27%) |
Sep 14, 2020 | 57.76 | 58.24 | 57.52 | 57.69 | 948,154 | +0.38(+0.67%) |
Sep 11, 2020 | 57.14 | 57.37 | 56.55 | 57.31 | 1,300,679 | +0.60(+1.06%) |
Sep 10, 2020 | 57.57 | 57.88 | 56.17 | 56.71 | 1,476,374 | -0.67(-1.16%) |
Sep 09, 2020 | 57.34 | 57.69 | 56.42 | 57.38 | 1,162,827 | +0.76(+1.35%) |
Sep 08, 2020 | 57.38 | 57.77 | 56.39 | 56.61 | 1,416,749 | -1.79(-3.06%) |
Sep 04, 2020 | 59.26 | 59.61 | 56.60 | 58.40 | 1,655,972 | -0.75(-1.27%) |
Sep 03, 2020 | 61.45 | 61.71 | 58.65 | 59.15 | 891,719 | -3.06(-4.92%) |
Sep 02, 2020 | 61.83 | 62.32 | 61.04 | 62.21 | 1,012,423 | +0.63(+1.02%) |
Sep 01, 2020 | 60.79 | 61.91 | 60.58 | 61.58 | 1,367,924 | +0.82(+1.35%) |
Aug 31, 2020 | 61.37 | 61.50 | 60.49 | 60.76 | 1,090,174 | -0.48(-0.78%) |
Aug 28, 2020 | 60.71 | 61.33 | 60.44 | 61.24 | 891,010 | +0.59(+0.97%) |
Aug 27, 2020 | 60.78 | 60.99 | 60.33 | 60.65 | 1,002,283 | -0.36(-0.59%) |
Aug 26, 2020 | 60.90 | 61.32 | 60.58 | 61.01 | 1,154,007 | +0.35(+0.58%) |
Aug 25, 2020 | 60.04 | 60.75 | 59.77 | 60.66 | 956,872 | +0.82(+1.37%) |
Aug 24, 2020 | 59.94 | 60.18 | 59.58 | 59.84 | 2,678,131 | +0.49(+0.83%) |
Aug 21, 2020 | 59.47 | 59.62 | 59.16 | 59.35 | 808,824 | -0.34(-0.57%) |
Aug 20, 2020 | 59.35 | 59.83 | 59.05 | 59.69 | 798,307 | +0.35(+0.59%) |
Aug 19, 2020 | 59.50 | 59.85 | 59.32 | 59.34 | 856,020 | -0.12(-0.21%) |
Aug 18, 2020 | 59.94 | 60.38 | 59.44 | 59.46 | 1,390,547 | -0.19(-0.32%) |
Aug 17, 2020 | 58.33 | 60.04 | 58.33 | 59.65 | 1,686,556 | +1.46(+2.50%) |
Aug 14, 2020 | 58.32 | 58.80 | 58.04 | 58.19 | 820,069 | -0.42(-0.71%) |
Aug 13, 2020 | 58.84 | 59.21 | 58.50 | 58.61 | 1,071,763 | -0.32(-0.55%) |
Aug 12, 2020 | 58.59 | 59.07 | 58.58 | 58.94 | 883,769 | +0.57(+0.98%) |
Aug 11, 2020 | 58.94 | 59.36 | 58.30 | 58.37 | 1,661,208 | -0.21(-0.36%) |
Aug 10, 2020 | 57.69 | 58.64 | 57.59 | 58.57 | 1,488,128 | +0.56(+0.97%) |
Aug 07, 2020 | 57.09 | 58.04 | 57.09 | 58.01 | 1,211,555 | +0.81(+1.41%) |
Aug 06, 2020 | 56.95 | 57.33 | 56.81 | 57.20 | 1,181,999 | +0.22(+0.38%) |
Aug 05, 2020 | 55.69 | 57.00 | 55.62 | 56.99 | 1,526,214 | +1.47(+2.66%) |
Aug 04, 2020 | 55.78 | 55.82 | 55.13 | 55.51 | 1,347,974 | +0.04(+0.07%) |