Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.63 | 56.89 | 56.12 | 56.56 | 2,183,600 | -0.81(-1.41%) |
Oct 29, 2020 | 57.11 | 57.69 | 56.63 | 57.37 | 2,155,385 | -0.54(-0.93%) |
Oct 28, 2020 | 58.54 | 58.97 | 57.77 | 57.91 | 2,416,810 | -2.57(-4.25%) |
Oct 27, 2020 | 59.63 | 60.96 | 59.62 | 60.48 | 2,093,311 | +0.59(+0.99%) |
Oct 26, 2020 | 59.90 | 60.06 | 59.51 | 59.89 | 1,105,187 | -0.76(-1.25%) |
Oct 23, 2020 | 60.99 | 61.14 | 60.32 | 60.65 | 925,600 | -0.10(-0.16%) |
Oct 22, 2020 | 61.16 | 61.20 | 60.70 | 60.75 | 1,306,713 | -0.04(-0.07%) |
Oct 21, 2020 | 60.93 | 61.52 | 60.78 | 60.79 | 1,128,318 | -0.76(-1.23%) |
Oct 20, 2020 | 61.81 | 61.92 | 61.44 | 61.55 | 980,293 | +0.65(+1.07%) |
Oct 19, 2020 | 61.65 | 61.81 | 60.79 | 60.90 | 799,347 | -0.71(-1.15%) |
Oct 16, 2020 | 61.68 | 61.78 | 61.42 | 61.61 | 1,277,000 | +0.44(+0.72%) |
Oct 15, 2020 | 61.16 | 61.40 | 61.03 | 61.17 | 1,099,724 | -1.07(-1.72%) |
Oct 14, 2020 | 62.19 | 62.70 | 61.96 | 62.24 | 1,136,588 | +0.16(+0.26%) |
Oct 13, 2020 | 61.86 | 62.24 | 61.86 | 62.08 | 1,037,494 | +0.03(+0.05%) |
Oct 12, 2020 | 62.20 | 62.52 | 62.04 | 62.05 | 1,145,392 | -0.38(-0.61%) |
Oct 09, 2020 | 61.99 | 62.49 | 61.87 | 62.43 | 1,937,500 | +1.52(+2.50%) |
Oct 08, 2020 | 60.87 | 61.16 | 60.76 | 60.91 | 1,034,468 | +0.02(+0.03%) |
Oct 07, 2020 | 60.75 | 61.01 | 60.66 | 60.89 | 942,412 | +0.28(+0.46%) |
Oct 06, 2020 | 61.56 | 61.57 | 60.47 | 60.61 | 1,231,843 | -1.13(-1.83%) |
Oct 05, 2020 | 61.61 | 61.86 | 61.47 | 61.74 | 1,011,082 | +0.42(+0.68%) |
Oct 02, 2020 | 60.85 | 61.54 | 60.79 | 61.32 | 1,195,100 | +0.59(+0.97%) |
Oct 01, 2020 | 60.61 | 60.87 | 60.20 | 60.73 | 1,317,341 | +0.33(+0.55%) |
Sep 30, 2020 | 60.80 | 60.98 | 60.16 | 60.40 | 1,228,679 | -0.22(-0.36%) |
Sep 29, 2020 | 60.76 | 60.85 | 60.36 | 60.62 | 1,172,160 | +0.04(+0.07%) |
Sep 28, 2020 | 60.60 | 60.99 | 60.54 | 60.58 | 1,374,405 | +1.02(+1.71%) |
Sep 25, 2020 | 59.04 | 59.58 | 58.86 | 59.56 | 929,800 | +0.36(+0.61%) |
Sep 24, 2020 | 59.42 | 59.44 | 58.68 | 59.20 | 1,267,355 | +0.12(+0.20%) |
Sep 23, 2020 | 60.10 | 60.13 | 59.03 | 59.08 | 1,420,923 | -0.13(-0.22%) |
Sep 22, 2020 | 59.21 | 59.69 | 59.06 | 59.21 | 1,165,900 | +0.48(+0.82%) |
Sep 21, 2020 | 58.96 | 58.99 | 58.18 | 58.73 | 1,534,685 | -1.31(-2.18%) |
Sep 18, 2020 | 60.35 | 60.65 | 59.75 | 60.04 | 1,683,500 | -1.49(-2.42%) |
Sep 17, 2020 | 61.02 | 61.64 | 60.88 | 61.53 | 1,201,660 | +0.30(+0.49%) |
Sep 16, 2020 | 61.61 | 61.78 | 61.15 | 61.23 | 987,007 | -0.24(-0.39%) |
Sep 15, 2020 | 61.75 | 61.93 | 61.43 | 61.47 | 981,133 | +0.77(+1.27%) |
Sep 14, 2020 | 61.39 | 61.43 | 60.70 | 60.70 | 1,146,921 | -0.30(-0.49%) |
Sep 11, 2020 | 60.88 | 61.37 | 60.53 | 61.00 | 1,581,400 | +0.94(+1.57%) |
Sep 10, 2020 | 60.93 | 60.96 | 60.06 | 60.06 | 1,616,262 | -0.87(-1.43%) |
Sep 09, 2020 | 60.26 | 61.20 | 60.25 | 60.93 | 1,693,803 | +2.58(+4.42%) |
Sep 08, 2020 | 58.36 | 58.81 | 57.97 | 58.35 | 1,800,385 | +0.48(+0.83%) |
Sep 04, 2020 | 58.25 | 58.45 | 57.10 | 57.87 | 1,508,300 | -0.62(-1.06%) |
Sep 03, 2020 | 59.62 | 59.76 | 58.22 | 58.49 | 1,570,915 | -0.90(-1.52%) |
Sep 02, 2020 | 58.80 | 59.47 | 58.78 | 59.39 | 915,457 | +1.26(+2.17%) |
Sep 01, 2020 | 58.09 | 58.24 | 57.62 | 58.13 | 1,255,738 | +0.13(+0.22%) |
Aug 31, 2020 | 58.24 | 58.62 | 57.89 | 58.00 | 1,096,319 | -0.57(-0.97%) |
Aug 28, 2020 | 58.51 | 58.63 | 57.94 | 58.57 | 936,700 | -0.32(-0.54%) |
Aug 27, 2020 | 59.65 | 59.70 | 58.88 | 58.89 | 1,045,004 | +0.09(+0.15%) |
Aug 26, 2020 | 58.51 | 58.90 | 58.42 | 58.80 | 744,866 | +0.18(+0.31%) |
Aug 25, 2020 | 59.03 | 59.07 | 58.37 | 58.62 | 758,356 | -0.15(-0.26%) |
Aug 24, 2020 | 59.08 | 59.09 | 58.53 | 58.77 | 998,524 | +0.65(+1.12%) |
Aug 21, 2020 | 57.36 | 58.22 | 57.30 | 58.12 | 771,400 | -0.45(-0.77%) |
Aug 20, 2020 | 58.24 | 58.63 | 58.11 | 58.57 | 783,284 | +0.05(+0.09%) |
Aug 19, 2020 | 59.14 | 59.17 | 58.43 | 58.52 | 812,816 | -0.09(-0.15%) |
Aug 18, 2020 | 58.87 | 58.87 | 58.31 | 58.61 | 1,095,890 | +0.17(+0.29%) |
Aug 17, 2020 | 58.36 | 58.65 | 58.30 | 58.44 | 762,376 | +0.23(+0.40%) |
Aug 14, 2020 | 58.33 | 58.60 | 58.09 | 58.21 | 734,200 | -0.36(-0.61%) |
Aug 13, 2020 | 58.85 | 59.09 | 58.49 | 58.57 | 761,361 | -0.27(-0.46%) |
Aug 12, 2020 | 58.46 | 59.09 | 58.37 | 58.84 | 982,703 | +1.39(+2.42%) |
Aug 11, 2020 | 58.31 | 58.31 | 57.35 | 57.45 | 1,079,574 | -0.73(-1.25%) |
Aug 10, 2020 | 58.53 | 58.57 | 58.01 | 58.18 | 1,308,100 | -0.09(-0.15%) |
Aug 07, 2020 | 58.33 | 58.49 | 57.98 | 58.27 | 3,695,700 | -0.70(-1.19%) |
Aug 06, 2020 | 58.91 | 59.28 | 58.88 | 58.97 | 2,028,705 | -0.93(-1.55%) |
Aug 05, 2020 | 60.72 | 60.87 | 59.85 | 59.90 | 1,125,155 | -0.50(-0.83%) |
Aug 04, 2020 | 59.47 | 60.40 | 59.37 | 60.40 | 1,111,614 | +0.45(+0.75%) |