Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.35 | 55.88 | 55.10 | 55.80 | 6,134,632 | +0.09(+0.17%) |
Oct 29, 2020 | 55.16 | 55.90 | 54.84 | 55.71 | 1,960,941 | +0.54(+0.97%) |
Oct 28, 2020 | 55.10 | 55.49 | 54.95 | 55.17 | 2,052,510 | -0.56(-1.00%) |
Oct 27, 2020 | 56.62 | 56.64 | 55.71 | 55.73 | 2,342,398 | -0.95(-1.67%) |
Oct 26, 2020 | 57.04 | 57.16 | 56.38 | 56.68 | 2,330,512 | -0.88(-1.53%) |
Oct 23, 2020 | 57.73 | 57.92 | 57.33 | 57.56 | 1,996,750 | +0.08(+0.15%) |
Oct 22, 2020 | 56.74 | 57.57 | 56.57 | 57.47 | 2,979,968 | +0.80(+1.41%) |
Oct 21, 2020 | 57.27 | 57.48 | 56.64 | 56.68 | 2,560,063 | -0.57(-1.00%) |
Oct 20, 2020 | 57.36 | 57.70 | 57.20 | 57.25 | 2,747,575 | +0.23(+0.41%) |
Oct 19, 2020 | 57.50 | 57.61 | 56.87 | 57.02 | 3,162,328 | -0.43(-0.74%) |
Oct 16, 2020 | 57.22 | 57.69 | 57.22 | 57.45 | 4,716,230 | +0.29(+0.50%) |
Oct 15, 2020 | 56.34 | 57.48 | 56.34 | 57.16 | 4,253,588 | +0.39(+0.69%) |
Oct 14, 2020 | 56.94 | 57.24 | 56.70 | 56.77 | 3,942,880 | +0.07(+0.13%) |
Oct 13, 2020 | 57.09 | 57.21 | 56.50 | 56.70 | 4,199,131 | -0.25(-0.44%) |
Oct 12, 2020 | 56.01 | 57.09 | 55.93 | 56.95 | 4,854,331 | +1.01(+1.81%) |
Oct 09, 2020 | 56.36 | 56.81 | 55.86 | 55.93 | 6,495,504 | -0.32(-0.56%) |
Oct 08, 2020 | 55.75 | 56.44 | 54.76 | 56.25 | 15,804,373 | +18.28(+48.14%) |
Oct 07, 2020 | 37.64 | 38.29 | 37.51 | 37.97 | 557,547 | +0.72(+1.94%) |
Oct 06, 2020 | 37.59 | 38.29 | 37.00 | 37.25 | 720,151 | -0.05(-0.12%) |
Oct 05, 2020 | 36.94 | 37.42 | 36.79 | 37.29 | 625,410 | +0.79(+2.16%) |
Oct 02, 2020 | 35.19 | 36.64 | 35.19 | 36.50 | 702,350 | +0.79(+2.21%) |
Oct 01, 2020 | 36.38 | 36.76 | 35.37 | 35.72 | 500,330 | +0.33(+0.94%) |
Sep 30, 2020 | 35.65 | 36.07 | 34.80 | 35.38 | 617,663 | +0.05(+0.13%) |
Sep 29, 2020 | 35.59 | 35.59 | 34.72 | 35.34 | 569,385 | -0.30(-0.83%) |
Sep 28, 2020 | 34.84 | 35.67 | 34.75 | 35.63 | 399,349 | +1.47(+4.32%) |
Sep 25, 2020 | 33.11 | 34.20 | 33.07 | 34.16 | 388,589 | +0.70(+2.11%) |
Sep 24, 2020 | 33.69 | 33.87 | 33.08 | 33.45 | 476,985 | -0.27(-0.80%) |
Sep 23, 2020 | 34.42 | 34.84 | 33.67 | 33.72 | 397,174 | -0.55(-1.60%) |
Sep 22, 2020 | 34.49 | 34.73 | 33.70 | 34.27 | 503,358 | -0.19(-0.54%) |
Sep 21, 2020 | 34.93 | 35.31 | 34.09 | 34.45 | 715,971 | -1.31(-3.66%) |
Sep 18, 2020 | 36.11 | 36.24 | 35.58 | 35.76 | 1,136,872 | -0.30(-0.82%) |
Sep 17, 2020 | 35.78 | 36.52 | 35.49 | 36.06 | 651,126 | -0.40(-1.09%) |
Sep 16, 2020 | 35.46 | 36.95 | 35.43 | 36.46 | 628,777 | +0.91(+2.56%) |
Sep 15, 2020 | 35.99 | 36.03 | 35.37 | 35.55 | 335,691 | -0.41(-1.13%) |
Sep 14, 2020 | 35.86 | 36.23 | 35.68 | 35.96 | 427,582 | +0.52(+1.47%) |
Sep 11, 2020 | 34.74 | 35.69 | 34.74 | 35.44 | 562,074 | +0.78(+2.25%) |
Sep 10, 2020 | 35.73 | 35.73 | 34.33 | 34.66 | 553,151 | -1.03(-2.88%) |
Sep 09, 2020 | 36.02 | 36.02 | 35.35 | 35.69 | 497,070 | +0.04(+0.10%) |
Sep 08, 2020 | 36.85 | 36.96 | 35.47 | 35.65 | 622,770 | -1.57(-4.21%) |
Sep 04, 2020 | 38.73 | 38.79 | 36.79 | 37.22 | 493,284 | -0.92(-2.41%) |
Sep 03, 2020 | 39.05 | 39.15 | 37.80 | 38.14 | 904,562 | -0.66(-1.70%) |
Sep 02, 2020 | 38.54 | 39.04 | 38.46 | 38.80 | 465,459 | +0.29(+0.75%) |
Sep 01, 2020 | 37.78 | 38.53 | 37.63 | 38.51 | 695,720 | +0.46(+1.22%) |
Aug 31, 2020 | 38.52 | 38.66 | 37.96 | 38.04 | 613,212 | -0.47(-1.23%) |
Aug 28, 2020 | 38.94 | 38.94 | 38.00 | 38.52 | 448,861 | -0.26(-0.67%) |
Aug 27, 2020 | 38.26 | 39.36 | 37.35 | 38.78 | 967,450 | +2.14(+5.85%) |
Aug 26, 2020 | 36.27 | 36.75 | 35.41 | 36.63 | 791,544 | +0.23(+0.64%) |
Aug 25, 2020 | 36.95 | 37.09 | 36.14 | 36.40 | 569,877 | -0.31(-0.83%) |
Aug 24, 2020 | 35.86 | 36.71 | 35.69 | 36.71 | 503,102 | +1.09(+3.05%) |
Aug 21, 2020 | 35.47 | 35.71 | 35.18 | 35.62 | 433,119 | +0.26(+0.73%) |
Aug 20, 2020 | 35.68 | 35.69 | 35.27 | 35.36 | 463,504 | -0.68(-1.88%) |
Aug 19, 2020 | 36.16 | 36.48 | 35.90 | 36.04 | 492,180 | +0.09(+0.26%) |
Aug 18, 2020 | 36.31 | 36.50 | 35.93 | 35.95 | 520,893 | -0.24(-0.67%) |
Aug 17, 2020 | 35.55 | 36.50 | 35.55 | 36.19 | 1,180,580 | +0.57(+1.59%) |
Aug 14, 2020 | 35.26 | 35.86 | 35.22 | 35.62 | 278,287 | +0.11(+0.31%) |
Aug 13, 2020 | 35.79 | 36.12 | 35.29 | 35.51 | 320,395 | -0.62(-1.72%) |
Aug 12, 2020 | 37.01 | 37.13 | 35.91 | 36.13 | 365,349 | -0.27(-0.74%) |
Aug 11, 2020 | 36.85 | 37.18 | 36.37 | 36.40 | 470,371 | +0.19(+0.51%) |
Aug 10, 2020 | 35.77 | 36.47 | 35.59 | 36.22 | 541,372 | +0.83(+2.36%) |
Aug 07, 2020 | 34.47 | 35.44 | 34.41 | 35.38 | 302,979 | +0.74(+2.14%) |
Aug 06, 2020 | 34.84 | 34.98 | 34.45 | 34.64 | 291,989 | -0.26(-0.74%) |
Aug 05, 2020 | 34.49 | 35.08 | 34.12 | 34.90 | 433,324 | +0.88(+2.59%) |
Aug 04, 2020 | 34.12 | 34.32 | 33.77 | 34.02 | 337,321 | -0.25(-0.73%) |