Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.48 | 61.00 | 59.49 | 60.09 | 267,242 | -0.71(-1.17%) |
Oct 29, 2020 | 59.68 | 61.06 | 59.16 | 60.80 | 262,578 | +1.01(+1.69%) |
Oct 28, 2020 | 60.43 | 60.84 | 59.78 | 59.79 | 254,446 | -2.06(-3.32%) |
Oct 27, 2020 | 62.84 | 62.88 | 61.81 | 61.84 | 183,028 | -0.99(-1.57%) |
Oct 26, 2020 | 63.36 | 63.45 | 62.01 | 62.83 | 258,731 | -1.45(-2.25%) |
Oct 23, 2020 | 64.27 | 64.50 | 63.69 | 64.28 | 174,430 | +0.36(+0.56%) |
Oct 22, 2020 | 62.92 | 63.98 | 62.81 | 63.92 | 172,684 | +1.26(+2.01%) |
Oct 21, 2020 | 62.98 | 63.19 | 62.58 | 62.66 | 234,213 | -0.23(-0.36%) |
Oct 20, 2020 | 62.79 | 63.57 | 62.75 | 62.89 | 277,634 | +0.56(+0.90%) |
Oct 19, 2020 | 63.15 | 63.71 | 62.26 | 62.33 | 264,293 | -0.67(-1.06%) |
Oct 16, 2020 | 63.56 | 63.62 | 62.99 | 62.99 | 221,311 | -0.48(-0.76%) |
Oct 15, 2020 | 61.75 | 63.59 | 61.65 | 63.48 | 247,554 | +1.00(+1.61%) |
Oct 14, 2020 | 62.91 | 63.42 | 62.47 | 62.47 | 395,683 | -0.33(-0.53%) |
Oct 13, 2020 | 63.16 | 63.16 | 62.55 | 62.81 | 386,915 | -0.86(-1.35%) |
Oct 12, 2020 | 63.45 | 63.82 | 63.21 | 63.66 | 184,343 | +0.35(+0.55%) |
Oct 09, 2020 | 63.93 | 64.07 | 63.13 | 63.31 | 212,864 | -0.01(-0.02%) |
Oct 08, 2020 | 62.75 | 63.42 | 62.43 | 63.33 | 199,734 | +1.02(+1.63%) |
Oct 07, 2020 | 61.89 | 62.53 | 61.75 | 62.31 | 554,458 | +1.14(+1.86%) |
Oct 06, 2020 | 61.84 | 63.08 | 61.12 | 61.17 | 639,107 | -0.08(-0.12%) |
Oct 05, 2020 | 60.36 | 61.30 | 60.36 | 61.25 | 204,158 | +1.42(+2.37%) |
Oct 02, 2020 | 57.65 | 60.00 | 57.65 | 59.83 | 310,850 | +1.01(+1.71%) |
Oct 01, 2020 | 58.46 | 58.83 | 57.79 | 58.82 | 270,118 | +0.85(+1.46%) |
Sep 30, 2020 | 57.94 | 58.97 | 57.55 | 57.97 | 235,445 | +0.18(+0.30%) |
Sep 29, 2020 | 58.36 | 58.36 | 57.12 | 57.80 | 243,424 | -0.57(-0.97%) |
Sep 28, 2020 | 57.35 | 58.62 | 57.35 | 58.36 | 232,358 | +1.75(+3.09%) |
Sep 25, 2020 | 55.83 | 56.82 | 55.83 | 56.61 | 266,503 | +0.47(+0.84%) |
Sep 24, 2020 | 55.91 | 57.13 | 55.22 | 56.14 | 294,885 | +0.32(+0.58%) |
Sep 23, 2020 | 57.40 | 58.16 | 55.77 | 55.82 | 274,232 | -1.63(-2.83%) |
Sep 22, 2020 | 57.49 | 57.96 | 56.90 | 57.45 | 286,095 | +0.11(+0.19%) |
Sep 21, 2020 | 58.54 | 58.64 | 56.70 | 57.34 | 254,069 | -2.41(-4.03%) |
Sep 18, 2020 | 60.17 | 60.62 | 59.07 | 59.75 | 257,566 | -0.32(-0.53%) |
Sep 17, 2020 | 59.67 | 60.33 | 59.35 | 60.07 | 263,672 | -0.46(-0.76%) |
Sep 16, 2020 | 60.28 | 61.28 | 60.05 | 60.53 | 307,426 | +0.58(+0.97%) |
Sep 15, 2020 | 60.40 | 60.68 | 59.83 | 59.95 | 206,984 | -0.05(-0.08%) |
Sep 14, 2020 | 59.29 | 60.09 | 59.09 | 60.00 | 211,388 | +1.16(+1.97%) |
Sep 11, 2020 | 59.51 | 59.51 | 58.46 | 58.84 | 279,418 | -0.49(-0.83%) |
Sep 10, 2020 | 60.35 | 60.65 | 59.31 | 59.33 | 274,795 | -0.87(-1.44%) |
Sep 09, 2020 | 60.30 | 60.44 | 59.62 | 60.20 | 281,088 | +0.46(+0.77%) |
Sep 08, 2020 | 60.61 | 60.78 | 59.73 | 59.74 | 300,760 | -1.58(-2.57%) |
Sep 04, 2020 | 61.90 | 62.22 | 60.29 | 61.32 | 733,235 | +0.06(+0.09%) |
Sep 03, 2020 | 62.33 | 62.97 | 60.95 | 61.26 | 394,440 | -1.23(-1.98%) |
Sep 02, 2020 | 62.12 | 62.64 | 61.65 | 62.50 | 307,581 | +0.55(+0.89%) |
Sep 01, 2020 | 60.95 | 61.95 | 60.70 | 61.95 | 329,362 | +0.80(+1.31%) |
Aug 31, 2020 | 62.13 | 62.13 | 61.14 | 61.15 | 313,004 | -1.07(-1.73%) |
Aug 28, 2020 | 62.16 | 62.24 | 61.64 | 62.22 | 242,502 | +0.39(+0.63%) |
Aug 27, 2020 | 61.63 | 62.35 | 61.36 | 61.83 | 636,003 | +0.45(+0.73%) |
Aug 26, 2020 | 62.07 | 62.23 | 61.31 | 61.39 | 638,615 | -0.74(-1.20%) |
Aug 25, 2020 | 62.54 | 62.59 | 61.57 | 62.13 | 263,765 | -0.04(-0.07%) |
Aug 24, 2020 | 61.21 | 62.18 | 60.71 | 62.17 | 233,326 | +1.49(+2.46%) |
Aug 21, 2020 | 61.00 | 61.13 | 60.32 | 60.68 | 255,020 | -0.49(-0.81%) |
Aug 20, 2020 | 61.10 | 61.62 | 61.02 | 61.17 | 254,073 | -0.59(-0.96%) |
Aug 19, 2020 | 61.96 | 62.46 | 61.63 | 61.77 | 253,653 | +0.07(+0.11%) |
Aug 18, 2020 | 62.67 | 62.67 | 61.58 | 61.70 | 248,092 | -1.08(-1.72%) |
Aug 17, 2020 | 63.03 | 63.03 | 62.28 | 62.78 | 200,014 | -0.11(-0.17%) |
Aug 14, 2020 | 62.24 | 63.28 | 61.98 | 62.89 | 225,741 | +0.30(+0.48%) |
Aug 13, 2020 | 62.91 | 63.30 | 62.41 | 62.58 | 563,908 | -0.64(-1.01%) |
Aug 12, 2020 | 63.86 | 64.02 | 62.70 | 63.22 | 479,164 | +0.20(+0.31%) |
Aug 11, 2020 | 63.82 | 64.51 | 62.75 | 63.03 | 492,623 | +0.02(+0.04%) |
Aug 10, 2020 | 62.09 | 63.44 | 62.09 | 63.00 | 589,601 | +1.09(+1.77%) |
Aug 07, 2020 | 60.37 | 61.94 | 60.10 | 61.91 | 210,465 | +1.45(+2.40%) |
Aug 06, 2020 | 60.80 | 60.93 | 60.24 | 60.46 | 554,719 | -0.44(-0.73%) |
Aug 05, 2020 | 59.94 | 60.92 | 59.82 | 60.90 | 1,268,056 | +1.56(+2.64%) |
Aug 04, 2020 | 58.59 | 59.34 | 58.51 | 59.34 | 323,784 | +0.52(+0.89%) |