Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.28 | 58.63 | 56.68 | 57.95 | 1,825,878 | +0.54(+0.94%) |
Oct 29, 2020 | 58.04 | 58.24 | 54.89 | 57.41 | 3,333,650 | +2.52(+4.59%) |
Oct 28, 2020 | 55.70 | 56.46 | 54.56 | 54.89 | 2,952,274 | -2.38(-4.16%) |
Oct 27, 2020 | 58.64 | 58.78 | 57.17 | 57.27 | 1,030,701 | -1.62(-2.75%) |
Oct 26, 2020 | 59.79 | 59.90 | 57.74 | 58.89 | 933,956 | -1.75(-2.88%) |
Oct 23, 2020 | 61.65 | 62.00 | 60.56 | 60.64 | 710,314 | -0.35(-0.58%) |
Oct 22, 2020 | 60.98 | 61.20 | 60.34 | 61.00 | 1,200,814 | +0.31(+0.52%) |
Oct 21, 2020 | 61.54 | 62.34 | 60.66 | 60.68 | 847,989 | -1.04(-1.68%) |
Oct 20, 2020 | 61.36 | 62.72 | 60.86 | 61.72 | 873,863 | +1.04(+1.71%) |
Oct 19, 2020 | 61.99 | 62.53 | 60.55 | 60.68 | 885,085 | -1.20(-1.94%) |
Oct 16, 2020 | 62.30 | 62.84 | 61.79 | 61.88 | 567,248 | -0.18(-0.28%) |
Oct 15, 2020 | 61.84 | 62.49 | 61.21 | 62.06 | 977,486 | -0.73(-1.17%) |
Oct 14, 2020 | 62.70 | 63.56 | 62.66 | 62.79 | 725,437 | +0.27(+0.44%) |
Oct 13, 2020 | 61.43 | 63.00 | 61.20 | 62.52 | 1,485,242 | +1.00(+1.62%) |
Oct 12, 2020 | 63.30 | 63.50 | 61.47 | 61.52 | 1,485,871 | -1.51(-2.40%) |
Oct 09, 2020 | 64.08 | 64.27 | 62.41 | 63.04 | 1,008,009 | -0.32(-0.51%) |
Oct 08, 2020 | 63.57 | 63.88 | 62.28 | 63.36 | 758,956 | +0.22(+0.34%) |
Oct 07, 2020 | 62.84 | 63.78 | 62.44 | 63.14 | 765,128 | +0.87(+1.40%) |
Oct 06, 2020 | 63.52 | 64.54 | 62.18 | 62.28 | 917,139 | -0.68(-1.09%) |
Oct 05, 2020 | 61.98 | 63.10 | 61.89 | 62.96 | 709,949 | +1.67(+2.73%) |
Oct 02, 2020 | 57.98 | 61.93 | 57.98 | 61.29 | 822,576 | +1.94(+3.28%) |
Oct 01, 2020 | 60.62 | 61.12 | 58.85 | 59.34 | 1,635,646 | -1.12(-1.86%) |
Sep 30, 2020 | 61.46 | 62.31 | 60.10 | 60.47 | 1,179,884 | -0.58(-0.94%) |
Sep 29, 2020 | 61.29 | 61.67 | 60.38 | 61.04 | 572,198 | -0.48(-0.78%) |
Sep 28, 2020 | 60.48 | 62.09 | 60.39 | 61.52 | 862,850 | +2.28(+3.84%) |
Sep 25, 2020 | 58.15 | 59.64 | 58.15 | 59.25 | 767,212 | +0.25(+0.43%) |
Sep 24, 2020 | 58.79 | 60.04 | 57.93 | 58.99 | 889,054 | +0.03(+0.05%) |
Sep 23, 2020 | 60.97 | 61.30 | 58.76 | 58.96 | 1,595,855 | -1.81(-2.97%) |
Sep 22, 2020 | 61.00 | 61.86 | 59.87 | 60.77 | 1,445,148 | -0.76(-1.24%) |
Sep 21, 2020 | 64.45 | 64.86 | 60.99 | 61.53 | 2,349,482 | -4.74(-7.15%) |
Sep 18, 2020 | 66.63 | 67.97 | 66.16 | 66.27 | 2,017,758 | -0.98(-1.45%) |
Sep 17, 2020 | 66.20 | 67.33 | 65.13 | 67.25 | 1,001,839 | +0.81(+1.22%) |
Sep 16, 2020 | 65.80 | 67.20 | 65.01 | 66.44 | 1,212,877 | +1.14(+1.75%) |
Sep 15, 2020 | 66.63 | 67.06 | 65.26 | 65.29 | 784,220 | -1.15(-1.74%) |
Sep 14, 2020 | 66.37 | 66.80 | 65.52 | 66.45 | 1,738,816 | +0.49(+0.74%) |
Sep 11, 2020 | 65.92 | 66.70 | 65.47 | 65.96 | 597,744 | +0.21(+0.33%) |
Sep 10, 2020 | 67.06 | 67.40 | 65.56 | 65.74 | 811,469 | -1.08(-1.62%) |
Sep 09, 2020 | 66.50 | 67.42 | 65.85 | 66.83 | 867,200 | +0.73(+1.11%) |
Sep 08, 2020 | 66.55 | 67.36 | 65.67 | 66.10 | 957,404 | -1.37(-2.03%) |
Sep 04, 2020 | 67.55 | 68.15 | 66.29 | 67.46 | 1,348,685 | +1.06(+1.59%) |
Sep 03, 2020 | 67.96 | 68.83 | 65.78 | 66.41 | 922,312 | -1.27(-1.88%) |
Sep 02, 2020 | 67.57 | 68.15 | 66.70 | 67.68 | 1,017,191 | +0.34(+0.51%) |
Sep 01, 2020 | 65.03 | 67.51 | 64.55 | 67.34 | 1,372,432 | +2.31(+3.55%) |
Aug 31, 2020 | 65.55 | 65.62 | 64.64 | 65.03 | 1,187,463 | -0.53(-0.80%) |
Aug 28, 2020 | 64.91 | 65.85 | 64.66 | 65.56 | 640,623 | +0.84(+1.30%) |
Aug 27, 2020 | 65.34 | 65.96 | 64.65 | 64.72 | 748,926 | -0.52(-0.79%) |
Aug 26, 2020 | 64.28 | 66.27 | 64.01 | 65.24 | 1,210,728 | +1.09(+1.71%) |
Aug 25, 2020 | 64.97 | 65.62 | 63.45 | 64.14 | 1,621,712 | -0.26(-0.41%) |
Aug 24, 2020 | 63.52 | 64.98 | 63.16 | 64.41 | 1,089,441 | +1.09(+1.73%) |
Aug 21, 2020 | 63.53 | 64.44 | 63.28 | 63.31 | 1,007,293 | -0.52(-0.81%) |
Aug 20, 2020 | 63.91 | 64.35 | 63.44 | 63.83 | 845,020 | -0.70(-1.09%) |
Aug 19, 2020 | 65.22 | 65.73 | 64.42 | 64.53 | 834,847 | -0.53(-0.81%) |
Aug 18, 2020 | 66.86 | 67.00 | 64.88 | 65.06 | 1,245,768 | -1.82(-2.72%) |
Aug 17, 2020 | 68.07 | 68.24 | 66.35 | 66.88 | 753,630 | -1.06(-1.55%) |
Aug 14, 2020 | 66.86 | 68.63 | 66.62 | 67.93 | 559,470 | +0.51(+0.75%) |
Aug 13, 2020 | 67.39 | 68.18 | 66.83 | 67.42 | 905,004 | -0.79(-1.16%) |
Aug 12, 2020 | 69.53 | 69.63 | 67.46 | 68.22 | 1,291,840 | -0.63(-0.92%) |
Aug 11, 2020 | 69.63 | 71.08 | 68.54 | 68.85 | 1,781,428 | +0.32(+0.47%) |
Aug 10, 2020 | 65.99 | 68.70 | 65.65 | 68.53 | 2,066,229 | +2.95(+4.49%) |
Aug 07, 2020 | 62.75 | 65.59 | 62.75 | 65.58 | 1,052,182 | +2.59(+4.12%) |
Aug 06, 2020 | 61.31 | 63.00 | 61.15 | 62.99 | 1,089,780 | +1.62(+2.64%) |
Aug 05, 2020 | 60.75 | 61.91 | 60.56 | 61.37 | 1,384,196 | +1.18(+1.96%) |
Aug 04, 2020 | 59.82 | 60.59 | 59.82 | 60.19 | 1,408,280 | +0.22(+0.37%) |