Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.21 | 58.56 | 56.60 | 57.87 | 1,828,218 | +0.54(+0.94%) |
Oct 29, 2020 | 57.97 | 58.16 | 54.82 | 57.34 | 3,337,922 | +2.52(+4.59%) |
Oct 28, 2020 | 55.63 | 56.39 | 54.49 | 54.82 | 2,956,058 | -2.38(-4.16%) |
Oct 27, 2020 | 58.57 | 58.70 | 57.10 | 57.20 | 1,032,022 | -1.62(-2.75%) |
Oct 26, 2020 | 59.72 | 59.82 | 57.67 | 58.82 | 935,153 | -1.75(-2.88%) |
Oct 23, 2020 | 61.57 | 61.92 | 60.48 | 60.57 | 711,224 | -0.35(-0.58%) |
Oct 22, 2020 | 60.90 | 61.12 | 60.26 | 60.92 | 1,202,353 | +0.31(+0.52%) |
Oct 21, 2020 | 61.46 | 62.26 | 60.59 | 60.60 | 849,076 | -1.03(-1.68%) |
Oct 20, 2020 | 61.28 | 62.64 | 60.78 | 61.64 | 874,983 | +1.03(+1.71%) |
Oct 19, 2020 | 61.91 | 62.45 | 60.47 | 60.60 | 886,219 | -1.20(-1.94%) |
Oct 16, 2020 | 62.22 | 62.76 | 61.71 | 61.81 | 567,975 | -0.18(-0.28%) |
Oct 15, 2020 | 61.76 | 62.41 | 61.13 | 61.98 | 978,739 | -0.73(-1.17%) |
Oct 14, 2020 | 62.62 | 63.47 | 62.58 | 62.71 | 726,367 | +0.27(+0.44%) |
Oct 13, 2020 | 61.35 | 62.92 | 61.12 | 62.44 | 1,487,145 | +1.00(+1.62%) |
Oct 12, 2020 | 63.22 | 63.42 | 61.40 | 61.44 | 1,487,775 | -1.51(-2.40%) |
Oct 09, 2020 | 64.00 | 64.19 | 62.33 | 62.96 | 1,009,301 | -0.32(-0.51%) |
Oct 08, 2020 | 63.49 | 63.80 | 62.21 | 63.28 | 759,929 | +0.21(+0.34%) |
Oct 07, 2020 | 62.76 | 63.70 | 62.36 | 63.06 | 766,109 | +0.87(+1.40%) |
Oct 06, 2020 | 63.44 | 64.46 | 62.10 | 62.20 | 918,314 | -0.68(-1.09%) |
Oct 05, 2020 | 61.90 | 63.02 | 61.81 | 62.88 | 710,859 | +1.67(+2.73%) |
Oct 02, 2020 | 57.90 | 61.85 | 57.90 | 61.21 | 823,630 | +1.94(+3.28%) |
Oct 01, 2020 | 60.55 | 61.04 | 58.77 | 59.27 | 1,637,742 | -1.12(-1.86%) |
Sep 30, 2020 | 61.39 | 62.23 | 60.02 | 60.39 | 1,181,397 | -0.58(-0.94%) |
Sep 29, 2020 | 61.21 | 61.60 | 60.31 | 60.97 | 572,931 | -0.48(-0.78%) |
Sep 28, 2020 | 60.40 | 62.01 | 60.32 | 61.44 | 863,956 | +2.27(+3.84%) |
Sep 25, 2020 | 58.08 | 59.56 | 58.08 | 59.17 | 768,196 | +0.25(+0.43%) |
Sep 24, 2020 | 58.71 | 59.96 | 57.85 | 58.92 | 890,193 | +0.03(+0.05%) |
Sep 23, 2020 | 60.89 | 61.22 | 58.68 | 58.89 | 1,597,900 | -1.81(-2.97%) |
Sep 22, 2020 | 60.93 | 61.78 | 59.79 | 60.69 | 1,447,001 | -0.76(-1.24%) |
Sep 21, 2020 | 64.37 | 64.77 | 60.91 | 61.45 | 2,352,494 | -4.73(-7.15%) |
Sep 18, 2020 | 66.55 | 67.89 | 66.08 | 66.19 | 2,020,344 | -0.98(-1.45%) |
Sep 17, 2020 | 66.12 | 67.24 | 65.05 | 67.16 | 1,003,123 | +0.81(+1.22%) |
Sep 16, 2020 | 65.72 | 67.11 | 64.93 | 66.35 | 1,214,432 | +1.14(+1.75%) |
Sep 15, 2020 | 66.55 | 66.97 | 65.17 | 65.21 | 785,225 | -1.15(-1.74%) |
Sep 14, 2020 | 66.28 | 66.71 | 65.44 | 66.36 | 1,741,045 | +0.49(+0.74%) |
Sep 11, 2020 | 65.84 | 66.62 | 65.39 | 65.87 | 598,510 | +0.21(+0.33%) |
Sep 10, 2020 | 66.98 | 67.31 | 65.47 | 65.66 | 812,509 | -1.08(-1.62%) |
Sep 09, 2020 | 66.41 | 67.33 | 65.77 | 66.74 | 868,311 | +0.73(+1.11%) |
Sep 08, 2020 | 66.46 | 67.28 | 65.58 | 66.01 | 958,631 | -1.37(-2.03%) |
Sep 04, 2020 | 67.47 | 68.06 | 66.21 | 67.38 | 1,350,414 | +1.05(+1.59%) |
Sep 03, 2020 | 67.88 | 68.74 | 65.70 | 66.32 | 923,494 | -1.27(-1.88%) |
Sep 02, 2020 | 67.48 | 68.06 | 66.62 | 67.59 | 1,018,494 | +0.34(+0.51%) |
Sep 01, 2020 | 64.95 | 67.43 | 64.47 | 67.25 | 1,374,191 | +2.30(+3.55%) |
Aug 31, 2020 | 65.46 | 65.53 | 64.56 | 64.95 | 1,188,985 | -0.53(-0.80%) |
Aug 28, 2020 | 64.83 | 65.77 | 64.58 | 65.47 | 641,444 | +0.84(+1.30%) |
Aug 27, 2020 | 65.26 | 65.87 | 64.57 | 64.64 | 749,886 | -0.52(-0.79%) |
Aug 26, 2020 | 64.20 | 66.19 | 63.93 | 65.15 | 1,212,280 | +1.09(+1.71%) |
Aug 25, 2020 | 64.89 | 65.53 | 63.37 | 64.06 | 1,623,790 | -0.26(-0.41%) |
Aug 24, 2020 | 63.44 | 64.90 | 63.08 | 64.32 | 1,090,837 | +1.09(+1.73%) |
Aug 21, 2020 | 63.44 | 64.36 | 63.20 | 63.23 | 1,008,584 | -0.52(-0.81%) |
Aug 20, 2020 | 63.83 | 64.26 | 63.36 | 63.75 | 846,104 | -0.70(-1.09%) |
Aug 19, 2020 | 65.13 | 65.65 | 64.34 | 64.45 | 835,917 | -0.53(-0.81%) |
Aug 18, 2020 | 66.77 | 66.91 | 64.80 | 64.98 | 1,247,365 | -1.82(-2.72%) |
Aug 17, 2020 | 67.98 | 68.15 | 66.27 | 66.79 | 754,596 | -1.05(-1.55%) |
Aug 14, 2020 | 66.77 | 68.54 | 66.54 | 67.85 | 560,187 | +0.51(+0.75%) |
Aug 13, 2020 | 67.30 | 68.09 | 66.74 | 67.34 | 906,164 | -0.79(-1.16%) |
Aug 12, 2020 | 69.44 | 69.54 | 67.37 | 68.13 | 1,293,496 | -0.63(-0.92%) |
Aug 11, 2020 | 69.54 | 70.99 | 68.45 | 68.76 | 1,783,710 | +0.32(+0.47%) |
Aug 10, 2020 | 65.91 | 68.61 | 65.57 | 68.44 | 2,068,877 | +2.94(+4.49%) |
Aug 07, 2020 | 62.67 | 65.51 | 62.67 | 65.50 | 1,053,530 | +2.59(+4.12%) |
Aug 06, 2020 | 61.23 | 62.92 | 61.08 | 62.91 | 1,091,176 | +1.62(+2.64%) |
Aug 05, 2020 | 60.68 | 61.84 | 60.48 | 61.29 | 1,385,970 | +1.18(+1.96%) |
Aug 04, 2020 | 59.74 | 60.51 | 59.74 | 60.11 | 1,410,085 | +0.22(+0.37%) |