Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.75 | 54.99 | 54.23 | 54.66 | 89,397 | -0.05(-0.10%) |
Oct 29, 2020 | 54.68 | 54.96 | 54.27 | 54.71 | 86,665 | +0.14(+0.26%) |
Oct 28, 2020 | 55.10 | 55.34 | 54.42 | 54.57 | 159,540 | -0.98(-1.76%) |
Oct 27, 2020 | 55.56 | 55.77 | 55.24 | 55.54 | 99,194 | +0.09(+0.16%) |
Oct 26, 2020 | 55.44 | 55.78 | 55.19 | 55.45 | 94,289 | -0.65(-1.15%) |
Oct 23, 2020 | 55.85 | 56.16 | 55.43 | 56.10 | 78,013 | +0.44(+0.79%) |
Oct 22, 2020 | 55.76 | 55.90 | 55.50 | 55.66 | 51,210 | -0.62(-1.10%) |
Oct 21, 2020 | 55.64 | 56.45 | 55.52 | 56.28 | 148,625 | +0.87(+1.57%) |
Oct 20, 2020 | 55.12 | 55.90 | 54.93 | 55.41 | 123,727 | +0.13(+0.24%) |
Oct 19, 2020 | 55.55 | 55.55 | 54.72 | 55.27 | 231,362 | -1.14(-2.02%) |
Oct 16, 2020 | 56.67 | 56.67 | 56.10 | 56.41 | 63,392 | -0.57(-1.01%) |
Oct 15, 2020 | 56.96 | 57.17 | 56.49 | 56.99 | 168,197 | -0.53(-0.92%) |
Oct 14, 2020 | 57.94 | 57.94 | 57.36 | 57.51 | 84,821 | -0.47(-0.80%) |
Oct 13, 2020 | 58.45 | 58.45 | 57.68 | 57.98 | 104,992 | -0.56(-0.96%) |
Oct 12, 2020 | 58.40 | 58.76 | 58.30 | 58.54 | 61,484 | -0.01(-0.02%) |
Oct 09, 2020 | 58.54 | 59.12 | 58.22 | 58.55 | 65,178 | -0.27(-0.46%) |
Oct 08, 2020 | 58.59 | 59.07 | 58.45 | 58.82 | 50,058 | +0.65(+1.11%) |
Oct 07, 2020 | 57.94 | 58.45 | 57.86 | 58.18 | 114,704 | +0.80(+1.39%) |
Oct 06, 2020 | 57.34 | 57.94 | 57.19 | 57.38 | 196,572 | +0.33(+0.58%) |
Oct 05, 2020 | 56.66 | 57.30 | 56.66 | 57.05 | 234,426 | +1.09(+1.95%) |
Oct 02, 2020 | 55.87 | 56.56 | 55.82 | 55.96 | 53,794 | -0.66(-1.17%) |
Oct 01, 2020 | 56.45 | 56.75 | 56.00 | 56.62 | 124,789 | +0.40(+0.72%) |
Sep 30, 2020 | 55.87 | 56.75 | 55.87 | 56.22 | 197,678 | -0.89(-1.55%) |
Sep 29, 2020 | 57.16 | 57.17 | 56.65 | 57.10 | 47,723 | -0.04(-0.08%) |
Sep 28, 2020 | 57.10 | 57.43 | 56.68 | 57.15 | 73,739 | +0.97(+1.72%) |
Sep 25, 2020 | 55.95 | 56.19 | 55.60 | 56.18 | 81,808 | -0.19(-0.33%) |
Sep 24, 2020 | 55.79 | 56.74 | 55.79 | 56.37 | 148,282 | -0.40(-0.71%) |
Sep 23, 2020 | 57.18 | 57.20 | 56.28 | 56.77 | 326,397 | -0.92(-1.60%) |
Sep 22, 2020 | 58.18 | 58.18 | 56.94 | 57.69 | 63,618 | -1.04(-1.77%) |
Sep 21, 2020 | 58.59 | 58.89 | 57.68 | 58.73 | 113,001 | -0.67(-1.13%) |
Sep 18, 2020 | 59.83 | 59.83 | 59.23 | 59.40 | 107,812 | -0.26(-0.44%) |
Sep 17, 2020 | 59.15 | 59.77 | 59.01 | 59.66 | 93,802 | -0.20(-0.33%) |
Sep 16, 2020 | 60.28 | 60.40 | 59.67 | 59.86 | 101,706 | +0.19(+0.32%) |
Sep 15, 2020 | 59.92 | 60.07 | 59.50 | 59.67 | 148,610 | +0.76(+1.29%) |
Sep 14, 2020 | 59.00 | 59.28 | 58.84 | 58.91 | 268,542 | -0.09(-0.15%) |
Sep 11, 2020 | 59.15 | 59.32 | 58.82 | 59.00 | 129,241 | -0.36(-0.60%) |
Sep 10, 2020 | 60.23 | 60.33 | 59.14 | 59.36 | 85,661 | -0.95(-1.57%) |
Sep 09, 2020 | 59.84 | 60.65 | 59.73 | 60.31 | 129,996 | +0.76(+1.28%) |
Sep 08, 2020 | 59.40 | 59.93 | 59.08 | 59.55 | 363,725 | -0.72(-1.19%) |
Sep 04, 2020 | 59.90 | 60.86 | 59.49 | 60.26 | 147,321 | +0.66(+1.11%) |
Sep 03, 2020 | 60.48 | 60.48 | 59.29 | 59.60 | 131,323 | -0.88(-1.45%) |
Sep 02, 2020 | 60.81 | 60.81 | 60.03 | 60.48 | 197,491 | -0.25(-0.41%) |
Sep 01, 2020 | 60.73 | 60.99 | 60.42 | 60.73 | 106,929 | -0.43(-0.70%) |
Aug 31, 2020 | 61.31 | 61.51 | 60.49 | 61.16 | 124,618 | -0.77(-1.24%) |
Aug 28, 2020 | 61.54 | 62.01 | 61.38 | 61.93 | 51,785 | +0.65(+1.05%) |
Aug 27, 2020 | 61.91 | 61.91 | 60.99 | 61.29 | 77,465 | -0.33(-0.54%) |
Aug 26, 2020 | 61.23 | 61.89 | 61.15 | 61.62 | 119,060 | +0.51(+0.84%) |
Aug 25, 2020 | 61.10 | 61.26 | 60.78 | 61.11 | 103,795 | +0.39(+0.63%) |
Aug 24, 2020 | 60.95 | 61.13 | 60.48 | 60.72 | 118,717 | +0.97(+1.62%) |
Aug 21, 2020 | 59.83 | 60.15 | 59.45 | 59.75 | 95,647 | -0.65(-1.07%) |
Aug 20, 2020 | 60.03 | 60.72 | 59.49 | 60.40 | 188,025 | -0.14(-0.24%) |
Aug 19, 2020 | 61.13 | 61.25 | 60.51 | 60.54 | 260,187 | -1.75(-2.80%) |
Aug 18, 2020 | 62.37 | 62.58 | 61.81 | 62.29 | 137,405 | -0.17(-0.27%) |
Aug 17, 2020 | 62.07 | 62.67 | 62.07 | 62.46 | 138,333 | -0.17(-0.27%) |
Aug 14, 2020 | 62.37 | 62.93 | 62.37 | 62.63 | 109,263 | -0.72(-1.13%) |
Aug 13, 2020 | 63.22 | 63.76 | 63.18 | 63.35 | 74,340 | +0.47(+0.74%) |
Aug 12, 2020 | 62.47 | 63.28 | 62.47 | 62.88 | 103,832 | +0.83(+1.34%) |
Aug 11, 2020 | 62.41 | 62.72 | 61.95 | 62.05 | 354,263 | +0.06(+0.10%) |
Aug 10, 2020 | 61.69 | 62.10 | 61.48 | 61.99 | 293,080 | -0.04(-0.07%) |
Aug 07, 2020 | 62.10 | 62.19 | 61.50 | 62.03 | 273,102 | -0.69(-1.10%) |
Aug 06, 2020 | 62.90 | 62.98 | 62.28 | 62.72 | 177,849 | -0.37(-0.58%) |
Aug 05, 2020 | 63.01 | 63.62 | 63.01 | 63.09 | 159,071 | +0.36(+0.57%) |
Aug 04, 2020 | 62.08 | 62.87 | 62.01 | 62.73 | 139,428 | +0.96(+1.55%) |