Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.45 | 56.64 | 55.33 | 56.29 | 1,121,895 | -0.32(-0.56%) |
Oct 29, 2020 | 57.06 | 57.34 | 56.04 | 56.60 | 1,086,926 | -1.26(-2.17%) |
Oct 28, 2020 | 58.30 | 58.80 | 57.85 | 57.86 | 1,372,478 | -2.05(-3.42%) |
Oct 27, 2020 | 60.58 | 60.60 | 59.68 | 59.91 | 907,084 | -0.74(-1.22%) |
Oct 26, 2020 | 61.47 | 61.54 | 60.27 | 60.66 | 1,461,673 | -1.08(-1.75%) |
Oct 23, 2020 | 61.70 | 61.89 | 61.44 | 61.73 | 1,172,789 | +1.16(+1.91%) |
Oct 22, 2020 | 59.45 | 60.68 | 59.40 | 60.58 | 1,070,826 | +0.95(+1.59%) |
Oct 21, 2020 | 59.21 | 60.01 | 59.13 | 59.63 | 1,165,521 | -0.60(-1.00%) |
Oct 20, 2020 | 60.80 | 60.92 | 60.22 | 60.23 | 636,866 | -0.60(-0.99%) |
Oct 19, 2020 | 62.03 | 62.10 | 60.42 | 60.83 | 598,371 | -0.38(-0.61%) |
Oct 16, 2020 | 61.05 | 61.63 | 60.92 | 61.21 | 781,085 | +0.38(+0.62%) |
Oct 15, 2020 | 60.63 | 60.83 | 60.23 | 60.83 | 957,522 | -0.93(-1.51%) |
Oct 14, 2020 | 62.38 | 62.76 | 61.48 | 61.76 | 1,046,877 | +0.38(+0.61%) |
Oct 13, 2020 | 61.91 | 61.99 | 61.17 | 61.39 | 1,276,731 | -0.58(-0.94%) |
Oct 12, 2020 | 61.70 | 62.51 | 61.50 | 61.97 | 745,358 | +0.93(+1.53%) |
Oct 09, 2020 | 60.71 | 61.36 | 60.53 | 61.04 | 870,857 | +1.70(+2.87%) |
Oct 08, 2020 | 59.17 | 59.79 | 58.84 | 59.34 | 1,403,311 | +1.72(+2.99%) |
Oct 07, 2020 | 56.59 | 57.86 | 56.42 | 57.62 | 1,077,986 | +0.79(+1.39%) |
Oct 06, 2020 | 56.99 | 57.61 | 56.61 | 56.82 | 1,348,477 | -0.65(-1.14%) |
Oct 05, 2020 | 56.68 | 57.57 | 56.65 | 57.48 | 951,146 | +1.21(+2.15%) |
Oct 02, 2020 | 55.91 | 56.65 | 55.88 | 56.27 | 951,944 | -0.52(-0.92%) |
Oct 01, 2020 | 57.37 | 57.40 | 56.52 | 56.79 | 1,168,186 | +0.40(+0.70%) |
Sep 30, 2020 | 56.13 | 56.88 | 55.97 | 56.40 | 724,631 | +0.06(+0.11%) |
Sep 29, 2020 | 56.87 | 57.03 | 56.02 | 56.34 | 915,902 | +0.09(+0.16%) |
Sep 28, 2020 | 56.60 | 56.75 | 56.18 | 56.25 | 946,796 | +0.50(+0.89%) |
Sep 25, 2020 | 55.28 | 55.95 | 55.28 | 55.75 | 1,009,503 | +0.09(+0.16%) |
Sep 24, 2020 | 55.76 | 55.90 | 55.22 | 55.66 | 734,360 | -0.34(-0.60%) |
Sep 23, 2020 | 56.61 | 56.87 | 55.95 | 56.00 | 1,203,087 | -0.84(-1.48%) |
Sep 22, 2020 | 56.87 | 56.98 | 56.33 | 56.84 | 1,366,099 | +0.30(+0.53%) |
Sep 21, 2020 | 56.25 | 56.67 | 55.40 | 56.55 | 1,851,394 | -1.72(-2.96%) |
Sep 18, 2020 | 58.30 | 59.27 | 58.24 | 58.27 | 2,792,519 | -0.27(-0.46%) |
Sep 17, 2020 | 57.68 | 58.88 | 57.59 | 58.54 | 1,863,643 | +0.31(+0.53%) |
Sep 16, 2020 | 56.72 | 58.38 | 56.66 | 58.23 | 2,343,083 | +1.77(+3.14%) |
Sep 15, 2020 | 57.21 | 57.32 | 56.39 | 56.46 | 975,894 | +0.25(+0.44%) |
Sep 14, 2020 | 56.08 | 56.32 | 55.69 | 56.21 | 1,141,143 | +0.02(+0.04%) |
Sep 11, 2020 | 55.96 | 56.55 | 55.55 | 56.19 | 1,219,341 | +1.48(+2.70%) |
Sep 10, 2020 | 56.10 | 56.10 | 54.45 | 54.71 | 1,047,737 | -0.45(-0.81%) |
Sep 09, 2020 | 55.28 | 55.57 | 55.09 | 55.16 | 947,202 | +0.47(+0.85%) |
Sep 08, 2020 | 54.21 | 55.26 | 53.99 | 54.69 | 1,024,776 | -0.28(-0.50%) |
Sep 04, 2020 | 55.50 | 55.63 | 53.98 | 54.97 | 1,535,915 | -0.55(-1.00%) |
Sep 03, 2020 | 56.78 | 56.82 | 55.11 | 55.53 | 1,910,988 | -1.91(-3.33%) |
Sep 02, 2020 | 57.41 | 57.70 | 56.86 | 57.44 | 1,808,812 | +1.01(+1.79%) |
Sep 01, 2020 | 56.76 | 56.77 | 55.85 | 56.43 | 1,206,757 | -0.36(-0.63%) |
Aug 31, 2020 | 56.55 | 57.10 | 56.40 | 56.78 | 1,234,534 | -0.31(-0.54%) |
Aug 28, 2020 | 56.60 | 57.52 | 56.59 | 57.09 | 2,651,348 | -0.35(-0.60%) |
Aug 27, 2020 | 57.47 | 57.88 | 57.16 | 57.44 | 2,806,776 | -0.33(-0.57%) |
Aug 26, 2020 | 57.83 | 58.18 | 57.67 | 57.76 | 1,263,822 | -0.97(-1.65%) |
Aug 25, 2020 | 58.80 | 58.89 | 58.25 | 58.73 | 1,246,107 | +0.48(+0.82%) |
Aug 24, 2020 | 58.94 | 58.98 | 58.04 | 58.26 | 843,144 | +0.22(+0.38%) |
Aug 21, 2020 | 58.28 | 58.38 | 57.52 | 58.04 | 1,129,367 | +0.11(+0.19%) |
Aug 20, 2020 | 58.32 | 58.91 | 57.71 | 57.93 | 1,778,206 | -1.33(-2.24%) |
Aug 19, 2020 | 59.61 | 60.41 | 58.15 | 59.26 | 3,249,735 | -1.36(-2.24%) |
Aug 18, 2020 | 61.49 | 61.61 | 60.17 | 60.62 | 1,308,686 | -0.44(-0.71%) |
Aug 17, 2020 | 61.64 | 62.40 | 60.81 | 61.05 | 1,396,576 | +0.12(+0.19%) |
Aug 14, 2020 | 60.83 | 61.22 | 60.55 | 60.93 | 571,853 | -0.43(-0.69%) |
Aug 13, 2020 | 61.56 | 61.97 | 61.18 | 61.36 | 839,710 | -0.22(-0.35%) |
Aug 12, 2020 | 61.98 | 62.48 | 61.52 | 61.58 | 635,404 | +0.38(+0.61%) |
Aug 11, 2020 | 61.61 | 61.89 | 61.15 | 61.20 | 595,252 | +0.52(+0.86%) |
Aug 10, 2020 | 60.33 | 60.96 | 59.94 | 60.67 | 1,000,516 | -0.66(-1.08%) |
Aug 07, 2020 | 60.88 | 61.43 | 60.50 | 61.34 | 557,009 | +0.46(+0.75%) |
Aug 06, 2020 | 60.82 | 60.91 | 59.90 | 60.88 | 700,840 | +0.42(+0.69%) |
Aug 05, 2020 | 60.91 | 61.36 | 60.30 | 60.47 | 798,599 | -0.05(-0.08%) |
Aug 04, 2020 | 60.27 | 60.75 | 59.88 | 60.52 | 448,503 | -0.14(-0.23%) |