Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.11 | 56.31 | 55.00 | 55.95 | 1,128,583 | -0.32(-0.56%) |
Oct 29, 2020 | 56.72 | 57.00 | 55.71 | 56.27 | 1,093,405 | -1.25(-2.17%) |
Oct 28, 2020 | 57.95 | 58.45 | 57.51 | 57.52 | 1,380,660 | -2.04(-3.42%) |
Oct 27, 2020 | 60.22 | 60.24 | 59.33 | 59.56 | 912,491 | -0.74(-1.22%) |
Oct 26, 2020 | 61.10 | 61.17 | 59.91 | 60.30 | 1,470,387 | -1.07(-1.75%) |
Oct 23, 2020 | 61.34 | 61.53 | 61.07 | 61.37 | 1,179,780 | +1.15(+1.91%) |
Oct 22, 2020 | 59.09 | 60.33 | 59.05 | 60.22 | 1,077,209 | +0.95(+1.59%) |
Oct 21, 2020 | 58.86 | 59.65 | 58.77 | 59.27 | 1,172,469 | -0.60(-1.00%) |
Oct 20, 2020 | 60.44 | 60.56 | 59.86 | 59.87 | 640,663 | -0.60(-0.99%) |
Oct 19, 2020 | 61.66 | 61.73 | 60.06 | 60.47 | 601,938 | -0.37(-0.61%) |
Oct 16, 2020 | 60.69 | 61.26 | 60.56 | 60.85 | 785,741 | +0.37(+0.62%) |
Oct 15, 2020 | 60.27 | 60.47 | 59.87 | 60.47 | 963,230 | -0.93(-1.51%) |
Oct 14, 2020 | 62.01 | 62.39 | 61.11 | 61.40 | 1,053,118 | +0.37(+0.61%) |
Oct 13, 2020 | 61.55 | 61.62 | 60.81 | 61.02 | 1,284,342 | -0.58(-0.94%) |
Oct 12, 2020 | 61.34 | 62.14 | 61.13 | 61.60 | 749,801 | +0.93(+1.52%) |
Oct 09, 2020 | 60.35 | 60.99 | 60.17 | 60.68 | 876,048 | +1.69(+2.87%) |
Oct 08, 2020 | 58.82 | 59.44 | 58.49 | 58.99 | 1,411,676 | +1.71(+2.99%) |
Oct 07, 2020 | 56.26 | 57.52 | 56.08 | 57.27 | 1,084,412 | +0.79(+1.39%) |
Oct 06, 2020 | 56.65 | 57.26 | 56.28 | 56.49 | 1,356,516 | -0.65(-1.14%) |
Oct 05, 2020 | 56.35 | 57.22 | 56.32 | 57.14 | 956,816 | +1.20(+2.15%) |
Oct 02, 2020 | 55.58 | 56.32 | 55.55 | 55.93 | 957,619 | -0.52(-0.92%) |
Oct 01, 2020 | 57.03 | 57.05 | 56.19 | 56.46 | 1,175,150 | +0.39(+0.70%) |
Sep 30, 2020 | 55.80 | 56.55 | 55.64 | 56.06 | 728,950 | +0.06(+0.11%) |
Sep 29, 2020 | 56.54 | 56.69 | 55.69 | 56.00 | 921,362 | +0.09(+0.16%) |
Sep 28, 2020 | 56.27 | 56.41 | 55.85 | 55.92 | 952,440 | +0.49(+0.89%) |
Sep 25, 2020 | 54.95 | 55.62 | 54.95 | 55.42 | 1,015,521 | +0.09(+0.16%) |
Sep 24, 2020 | 55.43 | 55.57 | 54.89 | 55.33 | 738,738 | -0.33(-0.60%) |
Sep 23, 2020 | 56.28 | 56.54 | 55.62 | 55.67 | 1,210,259 | -0.84(-1.48%) |
Sep 22, 2020 | 56.54 | 56.64 | 55.99 | 56.51 | 1,374,243 | +0.30(+0.53%) |
Sep 21, 2020 | 55.92 | 56.34 | 55.07 | 56.21 | 1,862,431 | -1.71(-2.96%) |
Sep 18, 2020 | 57.95 | 58.92 | 57.89 | 57.92 | 2,809,166 | -0.27(-0.46%) |
Sep 17, 2020 | 57.34 | 58.53 | 57.24 | 58.19 | 1,874,753 | +0.31(+0.53%) |
Sep 16, 2020 | 56.39 | 58.03 | 56.33 | 57.88 | 2,357,051 | +1.76(+3.14%) |
Sep 15, 2020 | 56.87 | 56.98 | 56.05 | 56.12 | 981,711 | +0.25(+0.44%) |
Sep 14, 2020 | 55.75 | 55.98 | 55.36 | 55.88 | 1,147,945 | +0.02(+0.04%) |
Sep 11, 2020 | 55.63 | 56.21 | 55.22 | 55.86 | 1,226,610 | +1.47(+2.70%) |
Sep 10, 2020 | 55.77 | 55.77 | 54.12 | 54.39 | 1,053,983 | -0.44(-0.81%) |
Sep 09, 2020 | 54.95 | 55.24 | 54.76 | 54.83 | 952,849 | +0.46(+0.85%) |
Sep 08, 2020 | 53.89 | 54.93 | 53.67 | 54.37 | 1,030,885 | -0.28(-0.50%) |
Sep 04, 2020 | 55.17 | 55.30 | 53.66 | 54.65 | 1,545,071 | -0.55(-1.00%) |
Sep 03, 2020 | 56.45 | 56.49 | 54.78 | 55.20 | 1,922,380 | -1.90(-3.33%) |
Sep 02, 2020 | 57.07 | 57.36 | 56.53 | 57.10 | 1,819,594 | +1.00(+1.79%) |
Sep 01, 2020 | 56.43 | 56.44 | 55.52 | 56.09 | 1,213,951 | -0.35(-0.63%) |
Aug 31, 2020 | 56.21 | 56.76 | 56.06 | 56.45 | 1,241,893 | -0.31(-0.54%) |
Aug 28, 2020 | 56.27 | 57.18 | 56.25 | 56.75 | 2,667,153 | -0.34(-0.60%) |
Aug 27, 2020 | 57.13 | 57.54 | 56.82 | 57.10 | 2,823,508 | -0.32(-0.57%) |
Aug 26, 2020 | 57.49 | 57.83 | 57.33 | 57.42 | 1,271,356 | -0.96(-1.65%) |
Aug 25, 2020 | 58.45 | 58.54 | 57.90 | 58.39 | 1,253,535 | +0.47(+0.82%) |
Aug 24, 2020 | 58.59 | 58.63 | 57.70 | 57.91 | 848,170 | +0.22(+0.38%) |
Aug 21, 2020 | 57.93 | 58.03 | 57.18 | 57.70 | 1,136,100 | +0.11(+0.19%) |
Aug 20, 2020 | 57.97 | 58.56 | 57.37 | 57.59 | 1,788,807 | -1.32(-2.24%) |
Aug 19, 2020 | 59.25 | 60.05 | 57.80 | 58.91 | 3,269,107 | -1.35(-2.24%) |
Aug 18, 2020 | 61.12 | 61.25 | 59.81 | 60.26 | 1,316,487 | -0.43(-0.71%) |
Aug 17, 2020 | 61.27 | 62.03 | 60.45 | 60.69 | 1,404,902 | +0.12(+0.19%) |
Aug 14, 2020 | 60.47 | 60.86 | 60.19 | 60.57 | 575,262 | -0.42(-0.69%) |
Aug 13, 2020 | 61.19 | 61.60 | 60.82 | 60.99 | 844,716 | -0.22(-0.35%) |
Aug 12, 2020 | 61.61 | 62.11 | 61.15 | 61.21 | 639,192 | +0.37(+0.61%) |
Aug 11, 2020 | 61.24 | 61.53 | 60.79 | 60.84 | 598,801 | +0.52(+0.87%) |
Aug 10, 2020 | 59.97 | 60.60 | 59.59 | 60.32 | 1,006,480 | -0.66(-1.08%) |
Aug 07, 2020 | 60.52 | 61.06 | 60.14 | 60.98 | 560,329 | +0.45(+0.75%) |
Aug 06, 2020 | 60.46 | 60.55 | 59.55 | 60.52 | 705,018 | +0.41(+0.69%) |
Aug 05, 2020 | 60.55 | 60.99 | 59.94 | 60.11 | 803,360 | -0.05(-0.08%) |
Aug 04, 2020 | 59.91 | 60.39 | 59.53 | 60.16 | 451,177 | -0.14(-0.23%) |