Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.70 | 59.90 | 57.92 | 58.42 | 76,477 | -0.39(-0.67%) |
Oct 29, 2020 | 59.07 | 59.58 | 58.46 | 58.82 | 74,617 | -0.58(-0.98%) |
Oct 28, 2020 | 60.37 | 60.57 | 59.27 | 59.40 | 78,144 | -2.10(-3.41%) |
Oct 27, 2020 | 62.26 | 62.26 | 61.44 | 61.50 | 39,260 | -0.96(-1.53%) |
Oct 26, 2020 | 62.63 | 62.84 | 61.90 | 62.45 | 50,781 | -0.91(-1.43%) |
Oct 23, 2020 | 63.12 | 63.71 | 62.59 | 63.36 | 47,328 | +0.47(+0.75%) |
Oct 22, 2020 | 63.62 | 64.49 | 62.81 | 62.89 | 51,645 | -0.40(-0.64%) |
Oct 21, 2020 | 64.76 | 64.76 | 63.25 | 63.30 | 35,851 | -1.66(-2.55%) |
Oct 20, 2020 | 64.30 | 65.73 | 64.30 | 64.95 | 47,870 | +0.92(+1.43%) |
Oct 19, 2020 | 64.63 | 65.51 | 63.92 | 64.03 | 53,905 | -0.51(-0.79%) |
Oct 16, 2020 | 63.82 | 65.15 | 63.82 | 64.54 | 54,119 | +0.57(+0.90%) |
Oct 15, 2020 | 62.29 | 64.30 | 62.25 | 63.97 | 51,003 | +0.96(+1.52%) |
Oct 14, 2020 | 62.94 | 63.32 | 62.40 | 63.01 | 32,775 | +0.58(+0.94%) |
Oct 13, 2020 | 63.41 | 63.59 | 62.40 | 62.42 | 79,904 | -1.59(-2.48%) |
Oct 12, 2020 | 63.49 | 64.08 | 63.12 | 64.01 | 38,689 | +0.56(+0.89%) |
Oct 09, 2020 | 64.20 | 64.92 | 63.33 | 63.45 | 30,820 | -0.56(-0.87%) |
Oct 08, 2020 | 63.49 | 64.31 | 63.10 | 64.00 | 50,528 | +1.13(+1.80%) |
Oct 07, 2020 | 62.24 | 63.19 | 61.70 | 62.87 | 74,333 | +1.26(+2.05%) |
Oct 06, 2020 | 62.87 | 63.62 | 60.96 | 61.61 | 90,551 | -0.64(-1.03%) |
Oct 05, 2020 | 61.09 | 62.39 | 61.09 | 62.25 | 78,204 | +1.34(+2.20%) |
Oct 02, 2020 | 57.01 | 61.31 | 56.65 | 60.91 | 88,805 | +3.15(+5.45%) |
Oct 01, 2020 | 57.72 | 58.41 | 56.75 | 57.76 | 81,624 | +0.10(+0.17%) |
Sep 30, 2020 | 57.98 | 58.84 | 57.45 | 57.67 | 54,913 | -0.41(-0.71%) |
Sep 29, 2020 | 58.67 | 58.82 | 57.39 | 58.08 | 32,484 | -0.33(-0.57%) |
Sep 28, 2020 | 57.91 | 58.94 | 57.91 | 58.41 | 61,412 | +1.16(+2.02%) |
Sep 25, 2020 | 56.17 | 57.62 | 56.17 | 57.26 | 35,313 | +0.61(+1.08%) |
Sep 24, 2020 | 57.03 | 57.34 | 56.15 | 56.64 | 82,065 | -0.29(-0.50%) |
Sep 23, 2020 | 58.60 | 59.15 | 56.87 | 56.93 | 99,748 | -1.26(-2.17%) |
Sep 22, 2020 | 58.27 | 59.17 | 58.13 | 58.19 | 119,449 | -0.08(-0.13%) |
Sep 21, 2020 | 60.75 | 60.75 | 57.79 | 58.27 | 97,494 | -3.42(-5.54%) |
Sep 18, 2020 | 61.36 | 61.98 | 61.14 | 61.69 | 276,133 | +0.45(+0.73%) |
Sep 17, 2020 | 60.47 | 61.53 | 60.47 | 61.24 | 64,965 | +0.10(+0.16%) |
Sep 16, 2020 | 62.09 | 62.09 | 61.10 | 61.14 | 123,822 | -0.64(-1.04%) |
Sep 15, 2020 | 62.39 | 62.49 | 61.59 | 61.78 | 57,717 | +0.01(+0.02%) |
Sep 14, 2020 | 60.93 | 61.95 | 60.88 | 61.77 | 57,340 | +1.25(+2.07%) |
Sep 11, 2020 | 61.03 | 61.03 | 59.58 | 60.52 | 61,328 | -0.16(-0.27%) |
Sep 10, 2020 | 62.82 | 63.07 | 60.61 | 60.68 | 63,245 | -1.75(-2.81%) |
Sep 09, 2020 | 62.20 | 63.13 | 61.65 | 62.43 | 60,647 | +0.76(+1.23%) |
Sep 08, 2020 | 62.07 | 62.72 | 61.37 | 61.68 | 75,667 | -0.97(-1.54%) |
Sep 04, 2020 | 63.28 | 63.65 | 61.78 | 62.65 | 60,283 | +0.26(+0.41%) |
Sep 03, 2020 | 63.68 | 63.93 | 62.03 | 62.39 | 51,812 | -1.08(-1.70%) |
Sep 02, 2020 | 63.17 | 63.86 | 63.10 | 63.47 | 99,689 | +0.11(+0.18%) |
Sep 01, 2020 | 62.37 | 63.39 | 62.24 | 63.35 | 55,999 | +0.67(+1.07%) |
Aug 31, 2020 | 62.80 | 63.52 | 62.49 | 62.68 | 103,398 | -0.35(-0.56%) |
Aug 28, 2020 | 62.88 | 63.20 | 62.36 | 63.04 | 85,826 | +0.53(+0.85%) |
Aug 27, 2020 | 61.92 | 63.01 | 61.92 | 62.50 | 106,226 | +0.87(+1.41%) |
Aug 26, 2020 | 62.14 | 62.14 | 61.04 | 61.63 | 66,741 | -0.61(-0.98%) |
Aug 25, 2020 | 62.34 | 62.48 | 61.63 | 62.25 | 83,061 | +0.11(+0.18%) |
Aug 24, 2020 | 61.77 | 62.39 | 61.48 | 62.13 | 79,029 | +0.96(+1.58%) |
Aug 21, 2020 | 61.13 | 61.46 | 60.66 | 61.17 | 63,505 | -0.38(-0.62%) |
Aug 20, 2020 | 60.07 | 61.80 | 60.07 | 61.55 | 78,792 | +0.83(+1.37%) |
Aug 19, 2020 | 59.89 | 61.42 | 59.89 | 60.72 | 62,807 | +0.77(+1.29%) |
Aug 18, 2020 | 60.60 | 60.68 | 59.88 | 59.95 | 50,970 | -0.88(-1.44%) |
Aug 17, 2020 | 60.85 | 61.23 | 60.57 | 60.82 | 46,159 | -0.12(-0.20%) |
Aug 14, 2020 | 60.70 | 61.34 | 60.70 | 60.95 | 56,484 | -0.26(-0.42%) |
Aug 13, 2020 | 59.81 | 61.35 | 59.81 | 61.21 | 80,290 | +0.88(+1.46%) |
Aug 12, 2020 | 61.15 | 61.66 | 59.95 | 60.33 | 69,496 | -0.11(-0.19%) |
Aug 11, 2020 | 62.01 | 62.17 | 60.37 | 60.44 | 112,507 | -0.49(-0.80%) |
Aug 10, 2020 | 60.95 | 61.12 | 60.54 | 60.93 | 91,381 | +0.27(+0.44%) |
Aug 07, 2020 | 59.80 | 60.88 | 58.83 | 60.66 | 155,096 | +1.12(+1.87%) |
Aug 06, 2020 | 59.56 | 60.36 | 59.26 | 59.55 | 112,382 | +0.16(+0.27%) |
Aug 05, 2020 | 58.24 | 59.52 | 57.81 | 59.38 | 98,951 | +1.66(+2.88%) |
Aug 04, 2020 | 56.21 | 57.80 | 56.21 | 57.72 | 119,457 | +1.31(+2.32%) |