Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.29 | 55.93 | 52.29 | 53.08 | 879,100 | -1.06(-1.96%) |
Oct 29, 2020 | 52.96 | 55.31 | 51.04 | 54.14 | 1,064,088 | +0.77(+1.44%) |
Oct 28, 2020 | 54.83 | 55.37 | 53.12 | 53.37 | 713,745 | -2.55(-4.56%) |
Oct 27, 2020 | 58.05 | 58.39 | 55.83 | 55.92 | 747,703 | -2.03(-3.50%) |
Oct 26, 2020 | 57.07 | 58.08 | 56.57 | 57.95 | 1,043,847 | -0.11(-0.19%) |
Oct 23, 2020 | 58.56 | 59.76 | 57.31 | 58.06 | 341,900 | -0.18(-0.31%) |
Oct 22, 2020 | 57.79 | 58.75 | 57.61 | 58.24 | 332,754 | +0.45(+0.78%) |
Oct 21, 2020 | 59.74 | 59.96 | 57.73 | 57.79 | 479,022 | -1.51(-2.55%) |
Oct 20, 2020 | 60.18 | 60.74 | 59.01 | 59.30 | 564,389 | -0.40(-0.67%) |
Oct 19, 2020 | 60.86 | 61.08 | 59.29 | 59.70 | 623,061 | -1.05(-1.73%) |
Oct 16, 2020 | 61.53 | 61.95 | 60.64 | 60.75 | 544,000 | -0.03(-0.05%) |
Oct 15, 2020 | 60.11 | 61.12 | 59.87 | 60.78 | 538,014 | -0.22(-0.36%) |
Oct 14, 2020 | 61.22 | 62.21 | 60.91 | 61.00 | 1,034,146 | -0.16(-0.26%) |
Oct 13, 2020 | 59.87 | 61.53 | 59.70 | 61.16 | 662,480 | +0.71(+1.17%) |
Oct 12, 2020 | 59.05 | 60.48 | 58.46 | 60.45 | 870,364 | +1.61(+2.74%) |
Oct 09, 2020 | 58.94 | 58.94 | 58.13 | 58.84 | 389,100 | +0.65(+1.12%) |
Oct 08, 2020 | 58.44 | 58.54 | 57.49 | 58.19 | 586,884 | +0.24(+0.41%) |
Oct 07, 2020 | 57.27 | 58.92 | 56.89 | 57.95 | 841,846 | +1.34(+2.37%) |
Oct 06, 2020 | 57.80 | 57.89 | 56.13 | 56.61 | 557,302 | +0.03(+0.05%) |
Oct 05, 2020 | 56.36 | 56.98 | 56.06 | 56.58 | 652,077 | +0.72(+1.29%) |
Oct 02, 2020 | 54.94 | 56.26 | 54.94 | 55.86 | 779,100 | -0.30(-0.53%) |
Oct 01, 2020 | 55.08 | 56.46 | 54.05 | 56.16 | 1,413,380 | +3.00(+5.63%) |
Sep 30, 2020 | 53.07 | 53.99 | 52.79 | 53.16 | 833,624 | +0.19(+0.36%) |
Sep 29, 2020 | 53.67 | 54.09 | 52.04 | 52.97 | 633,653 | -0.42(-0.79%) |
Sep 28, 2020 | 52.61 | 54.48 | 52.47 | 53.39 | 853,016 | +1.81(+3.51%) |
Sep 25, 2020 | 50.92 | 51.79 | 50.59 | 51.58 | 2,545,600 | +0.29(+0.57%) |
Sep 24, 2020 | 51.73 | 52.18 | 50.27 | 51.29 | 957,097 | -0.62(-1.18%) |
Sep 23, 2020 | 54.60 | 54.90 | 51.63 | 51.91 | 959,064 | -2.57(-4.73%) |
Sep 22, 2020 | 54.01 | 54.78 | 53.08 | 54.48 | 826,784 | +0.48(+0.89%) |
Sep 21, 2020 | 53.25 | 54.15 | 51.50 | 54.00 | 1,197,736 | -0.20(-0.37%) |
Sep 18, 2020 | 55.41 | 55.64 | 53.96 | 54.20 | 1,360,800 | -0.54(-0.99%) |
Sep 17, 2020 | 54.85 | 56.04 | 54.41 | 54.74 | 987,322 | -0.52(-0.94%) |
Sep 16, 2020 | 57.99 | 58.35 | 54.54 | 55.26 | 5,601,669 | -6.30(-10.23%) |
Sep 15, 2020 | 61.81 | 62.10 | 60.84 | 61.56 | 566,098 | +0.57(+0.93%) |
Sep 14, 2020 | 60.46 | 61.41 | 59.98 | 60.99 | 413,841 | +1.35(+2.26%) |
Sep 11, 2020 | 60.33 | 60.33 | 58.84 | 59.64 | 300,000 | -0.37(-0.62%) |
Sep 10, 2020 | 59.92 | 61.43 | 59.92 | 60.01 | 424,565 | +0.24(+0.40%) |
Sep 09, 2020 | 58.98 | 60.15 | 58.94 | 59.77 | 444,710 | +1.36(+2.33%) |
Sep 08, 2020 | 58.23 | 59.49 | 57.26 | 58.41 | 413,455 | -0.56(-0.95%) |
Sep 04, 2020 | 60.69 | 60.78 | 57.24 | 58.97 | 457,600 | -1.22(-2.03%) |
Sep 03, 2020 | 63.04 | 63.07 | 59.56 | 60.19 | 540,596 | -2.81(-4.46%) |
Sep 02, 2020 | 61.80 | 63.15 | 60.78 | 63.00 | 349,771 | +1.18(+1.91%) |
Sep 01, 2020 | 63.37 | 63.55 | 61.66 | 61.82 | 379,529 | -1.28(-2.03%) |
Aug 31, 2020 | 62.05 | 63.50 | 61.73 | 63.10 | 497,159 | +1.10(+1.77%) |
Aug 28, 2020 | 60.94 | 62.05 | 60.28 | 62.00 | 301,900 | +1.41(+2.33%) |
Aug 27, 2020 | 60.42 | 61.20 | 59.20 | 60.59 | 699,963 | +0.13(+0.22%) |
Aug 26, 2020 | 60.53 | 61.58 | 59.65 | 60.46 | 309,200 | +0.12(+0.20%) |
Aug 25, 2020 | 59.88 | 60.71 | 59.39 | 60.34 | 696,258 | +0.64(+1.07%) |
Aug 24, 2020 | 60.55 | 61.16 | 59.14 | 59.70 | 378,398 | -0.17(-0.28%) |
Aug 21, 2020 | 59.16 | 59.93 | 58.79 | 59.87 | 343,300 | +0.59(+1.00%) |
Aug 20, 2020 | 58.96 | 59.41 | 58.52 | 59.28 | 338,122 | -0.31(-0.52%) |
Aug 19, 2020 | 60.10 | 61.83 | 59.44 | 59.59 | 355,604 | -0.78(-1.29%) |
Aug 18, 2020 | 61.31 | 61.62 | 60.33 | 60.37 | 308,257 | -1.21(-1.96%) |
Aug 17, 2020 | 61.25 | 62.05 | 60.98 | 61.58 | 444,243 | +0.80(+1.32%) |
Aug 14, 2020 | 62.80 | 62.80 | 60.33 | 60.78 | 428,500 | -2.38(-3.77%) |
Aug 13, 2020 | 63.59 | 64.38 | 63.12 | 63.16 | 315,585 | -0.76(-1.19%) |
Aug 12, 2020 | 63.44 | 64.16 | 62.42 | 63.92 | 448,487 | +1.41(+2.26%) |
Aug 11, 2020 | 63.07 | 63.40 | 62.10 | 62.51 | 447,072 | -0.25(-0.40%) |
Aug 10, 2020 | 63.69 | 63.96 | 62.59 | 62.76 | 548,030 | -0.98(-1.54%) |
Aug 07, 2020 | 64.12 | 65.68 | 62.80 | 63.74 | 447,700 | -0.51(-0.79%) |
Aug 06, 2020 | 65.99 | 66.31 | 62.88 | 64.25 | 1,266,287 | -0.84(-1.29%) |
Aug 05, 2020 | 65.24 | 65.60 | 63.98 | 65.09 | 619,058 | +0.38(+0.59%) |
Aug 04, 2020 | 64.58 | 65.15 | 63.87 | 64.71 | 534,535 | -0.35(-0.54%) |