Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.26 | 67.88 | 63.56 | 65.28 | 460,100 | +0.91(+1.41%) |
Oct 29, 2020 | 64.02 | 65.23 | 63.09 | 64.37 | 332,140 | -0.03(-0.05%) |
Oct 28, 2020 | 64.09 | 65.09 | 63.60 | 64.40 | 315,920 | -0.81(-1.24%) |
Oct 27, 2020 | 66.56 | 67.18 | 64.70 | 65.21 | 282,861 | -1.52(-2.28%) |
Oct 26, 2020 | 65.63 | 66.78 | 64.65 | 66.73 | 397,629 | +0.22(+0.33%) |
Oct 23, 2020 | 66.98 | 66.98 | 65.21 | 66.51 | 380,600 | +0.12(+0.18%) |
Oct 22, 2020 | 66.76 | 67.09 | 65.72 | 66.39 | 334,540 | +0.31(+0.47%) |
Oct 21, 2020 | 66.38 | 67.04 | 65.90 | 66.08 | 293,128 | -0.48(-0.72%) |
Oct 20, 2020 | 67.04 | 67.41 | 66.29 | 66.56 | 196,972 | -0.05(-0.08%) |
Oct 19, 2020 | 67.24 | 68.13 | 66.40 | 66.61 | 324,218 | -0.38(-0.57%) |
Oct 16, 2020 | 65.65 | 67.72 | 65.55 | 66.99 | 268,000 | +1.34(+2.04%) |
Oct 15, 2020 | 62.17 | 65.71 | 61.85 | 65.65 | 205,873 | +2.73(+4.34%) |
Oct 14, 2020 | 64.79 | 65.68 | 62.78 | 62.92 | 308,770 | -1.74(-2.69%) |
Oct 13, 2020 | 64.85 | 65.10 | 63.39 | 64.66 | 453,397 | -0.94(-1.43%) |
Oct 12, 2020 | 64.58 | 65.82 | 64.24 | 65.60 | 382,677 | +1.37(+2.13%) |
Oct 09, 2020 | 63.43 | 64.43 | 63.43 | 64.23 | 300,600 | +1.22(+1.94%) |
Oct 08, 2020 | 61.77 | 63.01 | 61.28 | 63.01 | 304,019 | +2.58(+4.27%) |
Oct 07, 2020 | 58.98 | 60.74 | 58.94 | 60.43 | 335,983 | +1.69(+2.88%) |
Oct 06, 2020 | 59.40 | 60.00 | 58.34 | 58.74 | 302,301 | -0.20(-0.34%) |
Oct 05, 2020 | 58.66 | 59.19 | 58.09 | 58.94 | 229,350 | +0.78(+1.34%) |
Oct 02, 2020 | 56.22 | 58.68 | 56.05 | 58.16 | 235,300 | +0.88(+1.54%) |
Oct 01, 2020 | 58.65 | 59.03 | 56.45 | 57.28 | 247,278 | -1.18(-2.02%) |
Sep 30, 2020 | 58.08 | 59.26 | 58.05 | 58.46 | 359,731 | +0.48(+0.83%) |
Sep 29, 2020 | 58.51 | 58.64 | 57.46 | 57.98 | 377,119 | -0.30(-0.51%) |
Sep 28, 2020 | 57.68 | 58.46 | 57.52 | 58.28 | 380,058 | +0.94(+1.64%) |
Sep 25, 2020 | 55.32 | 57.51 | 55.22 | 57.34 | 343,600 | +1.45(+2.59%) |
Sep 24, 2020 | 53.45 | 56.05 | 52.76 | 55.89 | 483,379 | +2.86(+5.39%) |
Sep 23, 2020 | 54.95 | 55.41 | 52.61 | 53.03 | 481,685 | -1.87(-3.41%) |
Sep 22, 2020 | 55.18 | 55.70 | 54.18 | 54.90 | 458,256 | -0.29(-0.53%) |
Sep 21, 2020 | 56.80 | 56.80 | 54.57 | 55.19 | 333,482 | -2.70(-4.66%) |
Sep 18, 2020 | 57.74 | 58.19 | 56.42 | 57.89 | 939,900 | +0.70(+1.22%) |
Sep 17, 2020 | 55.88 | 57.48 | 55.52 | 57.19 | 305,305 | +0.48(+0.85%) |
Sep 16, 2020 | 55.91 | 57.45 | 55.46 | 56.71 | 364,805 | +1.17(+2.11%) |
Sep 15, 2020 | 56.17 | 56.30 | 55.14 | 55.54 | 274,452 | -0.34(-0.61%) |
Sep 14, 2020 | 53.78 | 56.07 | 53.45 | 55.88 | 304,929 | +2.33(+4.35%) |
Sep 11, 2020 | 54.30 | 54.85 | 53.18 | 53.55 | 197,300 | -0.65(-1.20%) |
Sep 10, 2020 | 55.07 | 55.72 | 54.08 | 54.20 | 337,782 | -0.36(-0.66%) |
Sep 09, 2020 | 54.51 | 54.96 | 53.91 | 54.56 | 294,877 | +0.06(+0.11%) |
Sep 08, 2020 | 54.50 | 55.67 | 53.64 | 54.50 | 325,001 | -0.49(-0.89%) |
Sep 04, 2020 | 55.28 | 55.79 | 54.12 | 54.99 | 408,400 | +0.28(+0.51%) |
Sep 03, 2020 | 56.33 | 56.48 | 54.31 | 54.71 | 485,235 | -1.37(-2.44%) |
Sep 02, 2020 | 53.92 | 56.48 | 53.70 | 56.08 | 478,008 | +1.97(+3.64%) |
Sep 01, 2020 | 53.40 | 54.40 | 53.32 | 54.11 | 419,091 | +0.27(+0.50%) |
Aug 31, 2020 | 52.23 | 54.51 | 52.23 | 53.84 | 603,325 | +0.29(+0.54%) |
Aug 28, 2020 | 54.00 | 54.09 | 52.89 | 53.55 | 491,500 | -0.45(-0.83%) |
Aug 27, 2020 | 52.68 | 54.18 | 52.40 | 54.00 | 270,719 | +1.18(+2.23%) |
Aug 26, 2020 | 53.52 | 53.89 | 52.38 | 52.82 | 435,544 | -0.70(-1.31%) |
Aug 25, 2020 | 53.26 | 53.62 | 52.82 | 53.52 | 274,264 | +0.23(+0.43%) |
Aug 24, 2020 | 51.90 | 53.34 | 51.56 | 53.29 | 386,617 | +2.03(+3.96%) |
Aug 21, 2020 | 51.05 | 51.46 | 50.46 | 51.26 | 693,700 | +0.22(+0.43%) |
Aug 20, 2020 | 50.35 | 51.47 | 50.35 | 51.04 | 310,319 | +0.37(+0.73%) |
Aug 19, 2020 | 51.00 | 51.03 | 49.87 | 50.67 | 322,583 | -0.22(-0.43%) |
Aug 18, 2020 | 51.73 | 51.75 | 50.27 | 50.89 | 289,146 | -0.99(-1.91%) |
Aug 17, 2020 | 52.60 | 53.30 | 51.79 | 51.88 | 318,213 | -0.42(-0.80%) |
Aug 14, 2020 | 52.06 | 52.77 | 51.71 | 52.30 | 236,700 | -0.13(-0.25%) |
Aug 13, 2020 | 52.46 | 53.03 | 52.01 | 52.43 | 292,448 | -0.10(-0.19%) |
Aug 12, 2020 | 54.10 | 54.10 | 52.12 | 52.53 | 475,043 | -0.89(-1.67%) |
Aug 11, 2020 | 56.18 | 56.40 | 53.07 | 53.42 | 512,810 | -2.10(-3.78%) |
Aug 10, 2020 | 58.59 | 58.59 | 55.44 | 55.52 | 806,200 | -3.12(-5.32%) |
Aug 07, 2020 | 60.00 | 63.58 | 57.66 | 58.64 | 935,100 | +3.39(+6.14%) |
Aug 06, 2020 | 55.60 | 57.30 | 54.96 | 55.25 | 847,481 | -0.68(-1.22%) |
Aug 05, 2020 | 55.72 | 56.31 | 54.74 | 55.93 | 301,307 | +0.82(+1.49%) |
Aug 04, 2020 | 54.50 | 55.59 | 53.66 | 55.11 | 363,533 | +0.31(+0.57%) |