Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.47 | 59.51 | 59.19 | 59.45 | 432,600 | -0.05(-0.08%) |
Oct 29, 2020 | 59.48 | 59.54 | 59.47 | 59.50 | 201,197 | -0.05(-0.08%) |
Oct 28, 2020 | 59.64 | 59.65 | 59.45 | 59.55 | 332,546 | -0.08(-0.13%) |
Oct 27, 2020 | 59.66 | 59.67 | 59.61 | 59.63 | 137,178 | -0.04(-0.07%) |
Oct 26, 2020 | 59.74 | 59.76 | 59.58 | 59.67 | 169,818 | +0.09(+0.15%) |
Oct 23, 2020 | 59.65 | 59.75 | 59.58 | 59.58 | 311,300 | -0.08(-0.13%) |
Oct 22, 2020 | 59.73 | 59.73 | 59.64 | 59.66 | 231,017 | +0.00(+0.00%) |
Oct 21, 2020 | 59.61 | 59.72 | 59.59 | 59.66 | 752,486 | +0.02(+0.03%) |
Oct 20, 2020 | 59.62 | 59.67 | 59.58 | 59.64 | 211,190 | +0.07(+0.12%) |
Oct 19, 2020 | 59.55 | 59.67 | 59.55 | 59.57 | 522,423 | -0.07(-0.12%) |
Oct 16, 2020 | 59.60 | 59.70 | 59.60 | 59.64 | 306,200 | +0.00(+0.00%) |
Oct 15, 2020 | 59.61 | 59.70 | 59.61 | 59.64 | 337,702 | -0.01(-0.02%) |
Oct 14, 2020 | 59.60 | 59.67 | 59.57 | 59.65 | 274,204 | +0.01(+0.02%) |
Oct 13, 2020 | 59.53 | 59.68 | 59.51 | 59.64 | 200,514 | +0.12(+0.20%) |
Oct 12, 2020 | 59.59 | 59.60 | 59.48 | 59.52 | 189,892 | +0.00(+0.00%) |
Oct 09, 2020 | 59.45 | 59.62 | 59.44 | 59.52 | 511,200 | +0.09(+0.15%) |
Oct 08, 2020 | 59.45 | 59.53 | 59.40 | 59.43 | 181,793 | +0.01(+0.02%) |
Oct 07, 2020 | 59.55 | 59.55 | 59.40 | 59.42 | 211,457 | -0.08(-0.13%) |
Oct 06, 2020 | 59.46 | 59.52 | 59.42 | 59.50 | 225,141 | +0.07(+0.12%) |
Oct 05, 2020 | 59.69 | 59.69 | 59.43 | 59.43 | 496,649 | -0.17(-0.29%) |
Oct 02, 2020 | 59.64 | 59.70 | 59.60 | 59.60 | 133,100 | -0.15(-0.25%) |
Oct 01, 2020 | 59.64 | 59.75 | 59.52 | 59.75 | 826,217 | -0.05(-0.08%) |
Sep 30, 2020 | 59.81 | 59.81 | 59.65 | 59.80 | 226,413 | +0.09(+0.15%) |
Sep 29, 2020 | 59.61 | 59.75 | 59.61 | 59.71 | 293,539 | +0.02(+0.03%) |
Sep 28, 2020 | 59.62 | 59.71 | 59.58 | 59.69 | 292,811 | +0.06(+0.10%) |
Sep 25, 2020 | 59.53 | 59.69 | 59.53 | 59.63 | 244,800 | +0.00(+0.00%) |
Sep 24, 2020 | 59.67 | 59.67 | 59.54 | 59.63 | 235,945 | +0.02(+0.03%) |
Sep 23, 2020 | 59.65 | 59.79 | 59.58 | 59.61 | 350,694 | -0.10(-0.17%) |
Sep 22, 2020 | 59.63 | 59.76 | 59.61 | 59.71 | 274,956 | +0.14(+0.24%) |
Sep 21, 2020 | 59.73 | 59.75 | 59.57 | 59.57 | 227,565 | -0.14(-0.23%) |
Sep 18, 2020 | 59.67 | 59.71 | 59.59 | 59.71 | 217,400 | +0.10(+0.17%) |
Sep 17, 2020 | 59.50 | 59.76 | 59.50 | 59.61 | 582,405 | +0.11(+0.18%) |
Sep 16, 2020 | 59.73 | 59.75 | 59.50 | 59.50 | 1,402,458 | -0.24(-0.40%) |
Sep 15, 2020 | 59.67 | 59.75 | 59.63 | 59.74 | 397,417 | +0.10(+0.17%) |
Sep 14, 2020 | 59.52 | 59.67 | 59.52 | 59.64 | 935,612 | +0.12(+0.20%) |
Sep 11, 2020 | 59.68 | 59.75 | 59.52 | 59.52 | 285,500 | -0.16(-0.27%) |
Sep 10, 2020 | 59.65 | 59.77 | 59.61 | 59.68 | 341,254 | +0.00(+0.00%) |
Sep 09, 2020 | 59.59 | 59.71 | 59.53 | 59.68 | 453,315 | +0.07(+0.12%) |
Sep 08, 2020 | 59.59 | 59.75 | 59.52 | 59.61 | 487,667 | -0.09(-0.15%) |
Sep 04, 2020 | 59.73 | 59.84 | 59.65 | 59.70 | 563,600 | -0.19(-0.32%) |
Sep 03, 2020 | 59.95 | 59.96 | 59.70 | 59.89 | 569,374 | +0.01(+0.02%) |
Sep 02, 2020 | 59.88 | 59.96 | 59.77 | 59.88 | 699,063 | +0.02(+0.03%) |
Sep 01, 2020 | 59.92 | 60.00 | 59.75 | 59.86 | 486,226 | -0.32(-0.53%) |
Aug 31, 2020 | 60.14 | 60.32 | 60.01 | 60.18 | 348,871 | +0.09(+0.15%) |
Aug 28, 2020 | 60.12 | 60.12 | 60.00 | 60.09 | 385,100 | +0.07(+0.12%) |
Aug 27, 2020 | 59.95 | 60.07 | 59.95 | 60.02 | 388,152 | -0.04(-0.07%) |
Aug 26, 2020 | 60.13 | 60.13 | 60.00 | 60.06 | 313,782 | -0.11(-0.18%) |
Aug 25, 2020 | 60.00 | 60.25 | 59.91 | 60.17 | 602,461 | +0.17(+0.28%) |
Aug 24, 2020 | 59.92 | 60.16 | 59.92 | 60.00 | 673,613 | +0.07(+0.12%) |
Aug 21, 2020 | 60.05 | 60.25 | 59.81 | 59.93 | 1,588,100 | -0.19(-0.32%) |
Aug 20, 2020 | 60.32 | 60.32 | 60.05 | 60.12 | 312,042 | -0.19(-0.32%) |
Aug 19, 2020 | 60.46 | 60.48 | 60.27 | 60.31 | 281,769 | -0.14(-0.23%) |
Aug 18, 2020 | 60.49 | 60.49 | 60.34 | 60.45 | 463,739 | -0.01(-0.02%) |
Aug 17, 2020 | 60.38 | 60.49 | 60.35 | 60.46 | 275,315 | -0.02(-0.03%) |
Aug 14, 2020 | 60.41 | 60.49 | 60.32 | 60.48 | 226,900 | +0.04(+0.07%) |
Aug 13, 2020 | 60.34 | 60.50 | 60.34 | 60.44 | 367,666 | +0.05(+0.08%) |
Aug 12, 2020 | 60.54 | 60.60 | 60.30 | 60.39 | 391,646 | -0.22(-0.36%) |
Aug 11, 2020 | 60.63 | 60.65 | 60.49 | 60.61 | 242,750 | -0.04(-0.07%) |
Aug 10, 2020 | 60.69 | 60.69 | 60.56 | 60.65 | 270,000 | +0.02(+0.03%) |
Aug 07, 2020 | 60.60 | 60.67 | 60.44 | 60.63 | 266,900 | +0.13(+0.21%) |
Aug 06, 2020 | 60.51 | 60.56 | 60.45 | 60.50 | 238,519 | +0.09(+0.15%) |
Aug 05, 2020 | 60.50 | 60.50 | 60.35 | 60.41 | 525,125 | -0.10(-0.17%) |
Aug 04, 2020 | 60.45 | 60.51 | 60.38 | 60.51 | 398,096 | +0.17(+0.28%) |