Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.33 | 61.58 | 60.31 | 60.80 | 305,476 | +0.19(+0.32%) |
Oct 29, 2020 | 60.78 | 60.95 | 58.95 | 60.60 | 354,867 | -0.49(-0.81%) |
Oct 28, 2020 | 62.88 | 63.33 | 60.95 | 61.10 | 467,025 | -2.73(-4.28%) |
Oct 27, 2020 | 64.88 | 65.20 | 63.77 | 63.83 | 221,963 | -1.15(-1.78%) |
Oct 26, 2020 | 64.61 | 65.01 | 63.96 | 64.98 | 141,067 | -0.12(-0.19%) |
Oct 23, 2020 | 65.63 | 65.91 | 64.83 | 65.10 | 146,719 | -0.02(-0.03%) |
Oct 22, 2020 | 64.30 | 65.23 | 63.99 | 65.12 | 217,729 | +0.88(+1.37%) |
Oct 21, 2020 | 63.43 | 65.06 | 63.43 | 64.24 | 237,808 | +0.57(+0.90%) |
Oct 20, 2020 | 64.11 | 64.19 | 62.96 | 63.67 | 225,384 | -0.11(-0.17%) |
Oct 19, 2020 | 64.40 | 64.57 | 63.71 | 63.77 | 301,559 | -0.61(-0.94%) |
Oct 16, 2020 | 64.44 | 65.39 | 64.06 | 64.38 | 261,415 | -0.25(-0.38%) |
Oct 15, 2020 | 63.98 | 65.18 | 63.86 | 64.63 | 254,118 | +0.01(+0.01%) |
Oct 14, 2020 | 64.74 | 65.52 | 63.97 | 64.62 | 226,617 | -0.28(-0.43%) |
Oct 13, 2020 | 64.50 | 65.23 | 64.12 | 64.90 | 232,067 | -0.09(-0.14%) |
Oct 12, 2020 | 64.69 | 65.49 | 64.63 | 64.99 | 283,571 | +0.07(+0.11%) |
Oct 09, 2020 | 65.49 | 65.64 | 64.29 | 64.92 | 230,981 | -0.17(-0.26%) |
Oct 08, 2020 | 63.72 | 65.15 | 63.72 | 65.08 | 238,711 | +1.55(+2.44%) |
Oct 07, 2020 | 63.48 | 63.62 | 62.61 | 63.53 | 296,645 | +0.30(+0.47%) |
Oct 06, 2020 | 62.44 | 64.33 | 62.11 | 63.24 | 413,389 | +1.34(+2.16%) |
Oct 05, 2020 | 61.58 | 61.99 | 61.30 | 61.90 | 244,690 | +0.53(+0.86%) |
Oct 02, 2020 | 59.92 | 61.77 | 59.81 | 61.37 | 278,449 | +0.71(+1.18%) |
Oct 01, 2020 | 60.63 | 60.91 | 60.06 | 60.66 | 324,169 | -0.11(-0.19%) |
Sep 30, 2020 | 60.49 | 61.02 | 60.11 | 60.77 | 376,617 | +0.50(+0.83%) |
Sep 29, 2020 | 60.58 | 60.67 | 59.62 | 60.27 | 191,216 | -0.04(-0.07%) |
Sep 28, 2020 | 60.43 | 61.05 | 60.21 | 60.31 | 221,980 | -0.04(-0.07%) |
Sep 25, 2020 | 59.83 | 60.38 | 59.03 | 60.36 | 278,676 | +1.23(+2.09%) |
Sep 24, 2020 | 58.65 | 59.35 | 58.04 | 59.12 | 224,895 | +0.52(+0.89%) |
Sep 23, 2020 | 59.84 | 59.98 | 58.52 | 58.60 | 430,287 | -1.47(-2.45%) |
Sep 22, 2020 | 59.07 | 60.40 | 58.79 | 60.07 | 423,996 | +1.25(+2.13%) |
Sep 21, 2020 | 58.66 | 59.07 | 57.69 | 58.82 | 376,311 | -0.63(-1.05%) |
Sep 18, 2020 | 61.01 | 61.01 | 59.15 | 59.45 | 795,943 | -1.27(-2.09%) |
Sep 17, 2020 | 61.11 | 61.14 | 60.07 | 60.72 | 288,842 | -0.77(-1.26%) |
Sep 16, 2020 | 61.20 | 62.33 | 60.85 | 61.49 | 379,462 | +0.45(+0.74%) |
Sep 15, 2020 | 62.08 | 62.33 | 60.79 | 61.04 | 211,001 | -0.56(-0.91%) |
Sep 14, 2020 | 61.35 | 62.02 | 61.27 | 61.61 | 302,692 | +0.53(+0.87%) |
Sep 11, 2020 | 61.29 | 61.52 | 60.45 | 61.08 | 203,045 | -0.25(-0.40%) |
Sep 10, 2020 | 62.51 | 62.53 | 61.31 | 61.32 | 373,077 | -1.42(-2.26%) |
Sep 09, 2020 | 62.74 | 63.53 | 61.87 | 62.74 | 250,832 | +0.41(+0.66%) |
Sep 08, 2020 | 64.53 | 64.53 | 62.05 | 62.33 | 303,521 | -2.10(-3.27%) |
Sep 04, 2020 | 65.91 | 66.04 | 64.06 | 64.43 | 246,198 | -0.82(-1.25%) |
Sep 03, 2020 | 65.65 | 66.53 | 64.78 | 65.25 | 268,927 | -0.26(-0.40%) |
Sep 02, 2020 | 63.69 | 65.75 | 63.69 | 65.52 | 312,450 | +1.66(+2.61%) |
Sep 01, 2020 | 64.90 | 64.90 | 63.46 | 63.85 | 217,660 | -1.42(-2.17%) |
Aug 31, 2020 | 65.38 | 66.09 | 65.27 | 65.27 | 270,053 | -0.24(-0.36%) |
Aug 28, 2020 | 65.53 | 65.53 | 64.39 | 65.51 | 144,562 | +0.41(+0.62%) |
Aug 27, 2020 | 65.32 | 66.05 | 64.85 | 65.10 | 233,745 | +0.26(+0.39%) |
Aug 26, 2020 | 65.27 | 65.38 | 64.42 | 64.85 | 344,484 | -0.92(-1.41%) |
Aug 25, 2020 | 66.41 | 66.41 | 65.18 | 65.77 | 183,581 | -0.52(-0.78%) |
Aug 24, 2020 | 66.33 | 66.33 | 65.31 | 66.29 | 237,801 | +0.12(+0.19%) |
Aug 21, 2020 | 65.58 | 66.64 | 65.39 | 66.17 | 438,456 | +0.12(+0.19%) |
Aug 20, 2020 | 66.11 | 67.36 | 65.87 | 66.04 | 358,282 | +0.58(+0.89%) |
Aug 19, 2020 | 66.02 | 66.38 | 65.17 | 65.46 | 189,106 | -0.34(-0.52%) |
Aug 18, 2020 | 66.04 | 66.37 | 65.71 | 65.81 | 292,883 | -0.40(-0.60%) |
Aug 17, 2020 | 66.25 | 66.88 | 65.90 | 66.20 | 165,508 | -0.25(-0.37%) |
Aug 14, 2020 | 66.13 | 66.78 | 65.37 | 66.45 | 219,852 | -0.18(-0.28%) |
Aug 13, 2020 | 67.13 | 67.34 | 66.21 | 66.63 | 148,209 | -1.09(-1.61%) |
Aug 12, 2020 | 67.73 | 68.20 | 67.33 | 67.73 | 342,271 | +0.60(+0.90%) |
Aug 11, 2020 | 68.67 | 68.99 | 66.83 | 67.12 | 214,870 | -0.18(-0.27%) |
Aug 10, 2020 | 67.78 | 68.08 | 67.07 | 67.31 | 239,922 | +0.00(+0.00%) |
Aug 07, 2020 | 65.11 | 67.77 | 65.11 | 67.31 | 174,052 | +1.79(+2.74%) |
Aug 06, 2020 | 64.74 | 65.58 | 64.51 | 65.51 | 254,067 | +0.66(+1.02%) |
Aug 05, 2020 | 65.73 | 65.87 | 64.37 | 64.85 | 200,238 | -0.35(-0.54%) |
Aug 04, 2020 | 64.83 | 65.70 | 64.62 | 65.20 | 231,755 | +0.01(+0.01%) |