Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.08 | 59.53 | 58.37 | 59.39 | 1,381,107 | +0.04(+0.06%) |
Oct 29, 2020 | 58.41 | 59.60 | 58.19 | 59.35 | 927,294 | +0.82(+1.39%) |
Oct 28, 2020 | 59.40 | 59.92 | 58.53 | 58.54 | 625,658 | -1.76(-2.91%) |
Oct 27, 2020 | 61.39 | 61.39 | 59.70 | 60.29 | 967,522 | -1.06(-1.74%) |
Oct 26, 2020 | 60.90 | 61.43 | 60.32 | 61.36 | 664,802 | -0.15(-0.25%) |
Oct 23, 2020 | 62.39 | 62.56 | 60.91 | 61.51 | 909,168 | -0.34(-0.54%) |
Oct 22, 2020 | 63.32 | 64.28 | 61.53 | 61.85 | 1,082,413 | -0.23(-0.37%) |
Oct 21, 2020 | 62.56 | 63.19 | 62.08 | 62.08 | 498,836 | -0.46(-0.74%) |
Oct 20, 2020 | 62.29 | 63.31 | 62.16 | 62.54 | 445,986 | +0.44(+0.71%) |
Oct 19, 2020 | 62.77 | 63.05 | 61.71 | 62.10 | 338,215 | -0.82(-1.30%) |
Oct 16, 2020 | 62.66 | 63.46 | 62.44 | 62.91 | 483,298 | +0.37(+0.59%) |
Oct 15, 2020 | 62.22 | 63.05 | 61.77 | 62.54 | 558,231 | -0.35(-0.56%) |
Oct 14, 2020 | 62.01 | 63.10 | 61.99 | 62.90 | 503,364 | +0.87(+1.40%) |
Oct 13, 2020 | 61.98 | 62.20 | 61.54 | 62.02 | 421,489 | -0.03(-0.05%) |
Oct 12, 2020 | 61.80 | 62.20 | 61.66 | 62.05 | 295,279 | +0.29(+0.46%) |
Oct 09, 2020 | 61.45 | 62.12 | 61.39 | 61.77 | 599,971 | +0.55(+0.89%) |
Oct 08, 2020 | 60.91 | 61.23 | 60.60 | 61.22 | 599,653 | +0.62(+1.03%) |
Oct 07, 2020 | 59.81 | 60.85 | 59.58 | 60.60 | 620,501 | +1.42(+2.39%) |
Oct 06, 2020 | 59.01 | 60.09 | 58.62 | 59.18 | 637,048 | +0.18(+0.31%) |
Oct 05, 2020 | 59.02 | 59.32 | 58.46 | 59.00 | 807,370 | +0.70(+1.20%) |
Oct 02, 2020 | 57.91 | 59.02 | 57.91 | 58.30 | 612,198 | -0.59(-1.01%) |
Oct 01, 2020 | 59.08 | 59.49 | 58.53 | 58.90 | 426,385 | +0.19(+0.33%) |
Sep 30, 2020 | 58.91 | 59.34 | 58.11 | 58.70 | 707,648 | +0.00(+0.00%) |
Sep 29, 2020 | 58.72 | 59.32 | 58.44 | 58.70 | 434,606 | +0.18(+0.31%) |
Sep 28, 2020 | 58.51 | 59.16 | 58.39 | 58.52 | 423,710 | +0.62(+1.07%) |
Sep 25, 2020 | 57.19 | 58.00 | 56.84 | 57.90 | 406,216 | +0.25(+0.43%) |
Sep 24, 2020 | 56.66 | 58.17 | 56.48 | 57.65 | 633,380 | +0.85(+1.50%) |
Sep 23, 2020 | 57.57 | 58.11 | 56.75 | 56.80 | 711,440 | -0.94(-1.62%) |
Sep 22, 2020 | 56.81 | 57.74 | 56.51 | 57.74 | 580,284 | +0.82(+1.45%) |
Sep 21, 2020 | 57.59 | 57.59 | 56.25 | 56.92 | 803,555 | -1.55(-2.65%) |
Sep 18, 2020 | 58.75 | 59.24 | 57.95 | 58.47 | 1,420,033 | +0.07(+0.11%) |
Sep 17, 2020 | 57.74 | 58.85 | 56.96 | 58.40 | 784,699 | -0.01(-0.02%) |
Sep 16, 2020 | 58.76 | 59.05 | 58.21 | 58.41 | 549,631 | -0.04(-0.07%) |
Sep 15, 2020 | 58.37 | 58.75 | 58.01 | 58.45 | 687,699 | +0.22(+0.38%) |
Sep 14, 2020 | 58.17 | 58.73 | 57.90 | 58.23 | 523,807 | +0.64(+1.11%) |
Sep 11, 2020 | 56.84 | 57.97 | 56.75 | 57.59 | 773,034 | +1.04(+1.84%) |
Sep 10, 2020 | 56.58 | 56.99 | 56.25 | 56.54 | 656,619 | -0.04(-0.07%) |
Sep 09, 2020 | 55.96 | 56.91 | 55.85 | 56.58 | 569,753 | +1.21(+2.18%) |
Sep 08, 2020 | 55.75 | 56.21 | 54.75 | 55.37 | 600,990 | -0.60(-1.08%) |
Sep 04, 2020 | 56.31 | 56.58 | 55.55 | 55.98 | 455,021 | +0.16(+0.29%) |
Sep 03, 2020 | 57.17 | 57.24 | 55.32 | 55.81 | 507,786 | -1.60(-2.78%) |
Sep 02, 2020 | 56.46 | 57.59 | 56.27 | 57.41 | 503,122 | +1.19(+2.11%) |
Sep 01, 2020 | 55.61 | 56.32 | 55.09 | 56.23 | 361,495 | +0.71(+1.28%) |
Aug 31, 2020 | 55.57 | 55.69 | 55.36 | 55.52 | 444,381 | -0.14(-0.26%) |
Aug 28, 2020 | 55.66 | 55.74 | 55.15 | 55.66 | 355,112 | +0.06(+0.10%) |
Aug 27, 2020 | 56.31 | 56.36 | 55.58 | 55.60 | 301,957 | -0.49(-0.87%) |
Aug 26, 2020 | 55.98 | 56.35 | 55.53 | 56.09 | 395,216 | +0.21(+0.38%) |
Aug 25, 2020 | 55.69 | 55.98 | 55.06 | 55.88 | 543,437 | +0.23(+0.41%) |
Aug 24, 2020 | 55.11 | 55.68 | 54.87 | 55.65 | 469,227 | +0.89(+1.63%) |
Aug 21, 2020 | 54.36 | 54.86 | 54.16 | 54.76 | 837,410 | +0.22(+0.40%) |
Aug 20, 2020 | 54.15 | 54.63 | 53.63 | 54.54 | 519,655 | -0.10(-0.18%) |
Aug 19, 2020 | 54.94 | 55.19 | 54.48 | 54.64 | 756,653 | -0.06(-0.10%) |
Aug 18, 2020 | 54.60 | 55.15 | 54.46 | 54.70 | 431,556 | +0.02(+0.03%) |
Aug 17, 2020 | 54.78 | 55.27 | 54.51 | 54.68 | 430,088 | -0.03(-0.05%) |
Aug 14, 2020 | 54.29 | 54.97 | 54.29 | 54.70 | 388,136 | +0.04(+0.07%) |
Aug 13, 2020 | 54.74 | 55.14 | 54.49 | 54.67 | 381,730 | -0.53(-0.95%) |
Aug 12, 2020 | 55.24 | 55.58 | 54.74 | 55.19 | 563,951 | +0.29(+0.52%) |
Aug 11, 2020 | 53.11 | 55.29 | 53.00 | 54.91 | 1,124,846 | +2.27(+4.31%) |
Aug 10, 2020 | 52.42 | 52.85 | 52.23 | 52.64 | 438,300 | +0.27(+0.51%) |
Aug 07, 2020 | 51.85 | 52.43 | 51.76 | 52.37 | 419,488 | +0.55(+1.07%) |
Aug 06, 2020 | 51.75 | 52.11 | 51.29 | 51.81 | 526,203 | -0.15(-0.29%) |
Aug 05, 2020 | 51.42 | 52.08 | 51.39 | 51.97 | 507,769 | +0.71(+1.38%) |
Aug 04, 2020 | 50.75 | 51.37 | 50.63 | 51.26 | 658,114 | +0.11(+0.21%) |