Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.66 | 59.90 | 57.62 | 58.44 | 3,671,576 | -1.44(-2.41%) |
Oct 29, 2020 | 59.28 | 60.24 | 58.81 | 59.88 | 2,358,297 | +0.41(+0.69%) |
Oct 28, 2020 | 61.83 | 62.28 | 59.32 | 59.47 | 2,954,055 | -3.47(-5.51%) |
Oct 27, 2020 | 64.22 | 64.30 | 62.45 | 62.94 | 2,109,922 | -1.19(-1.86%) |
Oct 26, 2020 | 64.16 | 64.34 | 63.16 | 64.13 | 2,174,636 | -0.94(-1.44%) |
Oct 23, 2020 | 64.94 | 65.32 | 63.76 | 65.07 | 1,764,951 | +0.76(+1.18%) |
Oct 22, 2020 | 63.56 | 64.48 | 62.84 | 64.32 | 3,380,737 | +1.05(+1.66%) |
Oct 21, 2020 | 63.20 | 64.20 | 62.79 | 63.26 | 2,806,063 | +0.33(+0.53%) |
Oct 20, 2020 | 62.92 | 64.01 | 62.72 | 62.93 | 3,453,751 | -0.15(-0.23%) |
Oct 19, 2020 | 64.79 | 66.01 | 62.79 | 63.08 | 3,803,864 | -2.85(-4.33%) |
Oct 16, 2020 | 67.83 | 68.70 | 64.51 | 65.93 | 4,645,358 | -1.67(-2.47%) |
Oct 15, 2020 | 65.70 | 67.99 | 65.47 | 67.60 | 2,330,678 | +1.74(+2.64%) |
Oct 14, 2020 | 66.19 | 67.10 | 65.55 | 65.86 | 2,562,254 | -0.94(-1.41%) |
Oct 13, 2020 | 67.08 | 67.71 | 66.30 | 66.80 | 1,787,531 | -0.91(-1.35%) |
Oct 12, 2020 | 67.79 | 68.24 | 67.26 | 67.72 | 2,118,211 | +0.23(+0.34%) |
Oct 09, 2020 | 67.53 | 67.88 | 66.45 | 67.49 | 2,454,809 | -0.63(-0.92%) |
Oct 08, 2020 | 67.43 | 68.23 | 67.00 | 68.12 | 1,548,956 | +1.19(+1.78%) |
Oct 07, 2020 | 65.93 | 67.07 | 65.93 | 66.92 | 2,119,934 | +2.00(+3.08%) |
Oct 06, 2020 | 65.22 | 67.29 | 64.81 | 64.92 | 2,468,355 | -0.22(-0.33%) |
Oct 05, 2020 | 63.86 | 65.25 | 63.73 | 65.14 | 1,899,109 | +2.07(+3.28%) |
Oct 02, 2020 | 60.64 | 63.32 | 60.60 | 63.07 | 1,450,783 | +0.83(+1.33%) |
Oct 01, 2020 | 61.59 | 62.46 | 61.25 | 62.25 | 2,003,206 | +1.16(+1.89%) |
Sep 30, 2020 | 61.36 | 61.99 | 60.57 | 61.09 | 2,276,446 | +0.51(+0.85%) |
Sep 29, 2020 | 61.64 | 61.83 | 59.87 | 60.58 | 2,169,600 | -1.33(-2.15%) |
Sep 28, 2020 | 62.45 | 62.95 | 61.78 | 61.91 | 1,459,782 | +0.57(+0.92%) |
Sep 25, 2020 | 60.17 | 61.72 | 59.75 | 61.34 | 1,996,897 | +1.02(+1.69%) |
Sep 24, 2020 | 59.62 | 61.12 | 58.22 | 60.32 | 2,809,224 | +0.26(+0.43%) |
Sep 23, 2020 | 61.44 | 63.06 | 59.90 | 60.06 | 3,100,710 | -0.18(-0.30%) |
Sep 22, 2020 | 60.01 | 60.86 | 59.26 | 60.25 | 2,332,842 | +0.51(+0.86%) |
Sep 21, 2020 | 61.61 | 61.85 | 59.33 | 59.73 | 2,537,894 | -2.99(-4.77%) |
Sep 18, 2020 | 64.19 | 64.85 | 62.59 | 62.72 | 6,064,518 | -2.14(-3.30%) |
Sep 17, 2020 | 65.75 | 66.79 | 64.42 | 64.86 | 3,073,364 | -1.61(-2.42%) |
Sep 16, 2020 | 65.22 | 67.22 | 64.85 | 66.47 | 3,184,462 | +1.43(+2.21%) |
Sep 15, 2020 | 65.75 | 66.30 | 64.03 | 65.04 | 4,148,088 | +1.37(+2.16%) |
Sep 14, 2020 | 61.69 | 63.99 | 61.18 | 63.66 | 2,785,591 | +2.77(+4.54%) |
Sep 11, 2020 | 60.16 | 61.48 | 59.04 | 60.90 | 2,734,248 | +1.43(+2.40%) |
Sep 10, 2020 | 59.70 | 60.58 | 59.02 | 59.47 | 2,304,912 | +0.34(+0.57%) |
Sep 09, 2020 | 58.92 | 60.19 | 58.01 | 59.13 | 2,878,750 | +0.09(+0.15%) |
Sep 08, 2020 | 58.24 | 60.00 | 58.02 | 59.05 | 2,833,296 | +0.14(+0.23%) |
Sep 04, 2020 | 59.88 | 60.28 | 58.45 | 58.91 | 2,302,850 | -0.28(-0.47%) |
Sep 03, 2020 | 59.35 | 60.93 | 58.86 | 59.18 | 3,537,123 | +0.11(+0.19%) |
Sep 02, 2020 | 58.12 | 59.29 | 57.55 | 59.07 | 2,331,412 | +1.60(+2.78%) |
Sep 01, 2020 | 56.34 | 57.79 | 56.17 | 57.47 | 2,083,754 | +0.70(+1.23%) |
Aug 31, 2020 | 58.61 | 58.67 | 56.24 | 56.77 | 2,926,496 | -1.89(-3.22%) |
Aug 28, 2020 | 57.72 | 58.90 | 56.80 | 58.67 | 3,489,771 | +1.14(+1.98%) |
Aug 27, 2020 | 55.81 | 57.86 | 55.73 | 57.53 | 3,225,436 | +2.21(+4.00%) |
Aug 26, 2020 | 55.42 | 56.01 | 54.94 | 55.32 | 2,110,300 | -0.33(-0.59%) |
Aug 25, 2020 | 57.42 | 57.42 | 55.56 | 55.64 | 2,206,688 | -1.33(-2.33%) |
Aug 24, 2020 | 53.40 | 57.02 | 53.40 | 56.97 | 2,703,471 | +3.73(+7.01%) |
Aug 21, 2020 | 52.66 | 53.35 | 52.29 | 53.24 | 1,792,367 | +0.57(+1.08%) |
Aug 20, 2020 | 52.42 | 53.02 | 52.22 | 52.67 | 1,672,358 | -0.35(-0.65%) |
Aug 19, 2020 | 53.57 | 54.25 | 52.81 | 53.02 | 1,718,542 | -0.55(-1.03%) |
Aug 18, 2020 | 54.27 | 54.37 | 52.91 | 53.57 | 2,677,265 | -0.93(-1.71%) |
Aug 17, 2020 | 55.31 | 55.39 | 54.05 | 54.50 | 1,408,506 | -0.97(-1.74%) |
Aug 14, 2020 | 54.74 | 55.92 | 54.30 | 55.47 | 1,776,385 | +0.35(+0.64%) |
Aug 13, 2020 | 54.62 | 55.48 | 54.35 | 55.12 | 1,194,009 | +0.09(+0.17%) |
Aug 12, 2020 | 56.39 | 56.41 | 54.25 | 55.02 | 1,428,207 | -0.64(-1.15%) |
Aug 11, 2020 | 56.46 | 57.49 | 55.47 | 55.66 | 2,620,938 | +0.39(+0.70%) |
Aug 10, 2020 | 52.93 | 55.72 | 52.93 | 55.27 | 2,372,335 | +2.36(+4.45%) |
Aug 07, 2020 | 51.68 | 52.93 | 50.87 | 52.91 | 1,938,980 | +1.12(+2.17%) |
Aug 06, 2020 | 52.66 | 53.10 | 51.72 | 51.79 | 2,845,342 | -1.69(-3.16%) |
Aug 05, 2020 | 51.65 | 53.68 | 51.62 | 53.48 | 2,157,719 | +2.12(+4.14%) |
Aug 04, 2020 | 51.26 | 51.81 | 50.90 | 51.36 | 2,452,568 | -0.28(-0.55%) |