Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 61.29 | 61.66 | 60.67 | 61.31 | 1,861,654 | -0.50(-0.80%) |
Oct 29, 2020 | 61.01 | 61.97 | 60.68 | 61.80 | 150,827 | +0.68(+1.12%) |
Oct 28, 2020 | 61.73 | 61.97 | 61.09 | 61.12 | 33,000 | -1.64(-2.61%) |
Oct 27, 2020 | 63.73 | 63.73 | 62.75 | 62.76 | 17,677 | -0.85(-1.33%) |
Oct 26, 2020 | 64.22 | 64.22 | 62.95 | 63.60 | 40,060 | -1.38(-2.12%) |
Oct 23, 2020 | 64.83 | 65.12 | 64.44 | 64.98 | 33,329 | +0.40(+0.62%) |
Oct 22, 2020 | 63.62 | 64.61 | 63.52 | 64.58 | 47,714 | +1.04(+1.64%) |
Oct 21, 2020 | 63.95 | 64.26 | 63.52 | 63.54 | 70,481 | -0.42(-0.65%) |
Oct 20, 2020 | 63.92 | 64.59 | 63.91 | 63.95 | 31,944 | +0.31(+0.48%) |
Oct 19, 2020 | 64.57 | 64.88 | 63.58 | 63.65 | 28,074 | -0.75(-1.16%) |
Oct 16, 2020 | 64.83 | 64.83 | 64.40 | 64.40 | 20,752 | -0.13(-0.21%) |
Oct 15, 2020 | 63.12 | 64.59 | 63.11 | 64.53 | 48,187 | +0.61(+0.96%) |
Oct 14, 2020 | 64.20 | 64.69 | 63.91 | 63.92 | 58,656 | -0.32(-0.50%) |
Oct 13, 2020 | 64.24 | 64.54 | 64.13 | 64.24 | 59,396 | -0.49(-0.76%) |
Oct 12, 2020 | 64.60 | 64.83 | 64.35 | 64.74 | 39,459 | +0.38(+0.59%) |
Oct 09, 2020 | 64.59 | 64.72 | 64.14 | 64.36 | 50,728 | +0.24(+0.38%) |
Oct 08, 2020 | 64.02 | 64.18 | 63.76 | 64.12 | 32,239 | +0.62(+0.97%) |
Oct 07, 2020 | 63.02 | 63.67 | 63.02 | 63.50 | 57,832 | +1.13(+1.81%) |
Oct 06, 2020 | 63.02 | 63.87 | 62.24 | 62.37 | 93,388 | -0.31(-0.49%) |
Oct 05, 2020 | 61.79 | 62.71 | 61.79 | 62.68 | 111,644 | +1.39(+2.27%) |
Oct 02, 2020 | 59.62 | 61.48 | 59.30 | 61.29 | 44,649 | +0.65(+1.08%) |
Oct 01, 2020 | 60.07 | 60.68 | 60.07 | 60.64 | 56,321 | +0.75(+1.25%) |
Sep 30, 2020 | 59.70 | 60.50 | 59.58 | 59.89 | 89,751 | +0.31(+0.53%) |
Sep 29, 2020 | 59.86 | 60.05 | 59.20 | 59.57 | 44,821 | -0.31(-0.53%) |
Sep 28, 2020 | 59.19 | 60.03 | 59.19 | 59.89 | 167,320 | +1.36(+2.32%) |
Sep 25, 2020 | 57.33 | 58.66 | 57.33 | 58.53 | 331,202 | +0.83(+1.44%) |
Sep 24, 2020 | 57.60 | 58.34 | 56.90 | 57.70 | 123,700 | +0.00(+0.01%) |
Sep 23, 2020 | 59.08 | 59.45 | 57.69 | 57.69 | 30,611 | -1.34(-2.27%) |
Sep 22, 2020 | 59.02 | 59.09 | 58.44 | 59.03 | 47,156 | +0.37(+0.63%) |
Sep 21, 2020 | 59.12 | 59.12 | 57.94 | 58.66 | 67,580 | -1.45(-2.41%) |
Sep 18, 2020 | 60.93 | 61.06 | 59.60 | 60.11 | 59,742 | -0.68(-1.12%) |
Sep 17, 2020 | 60.15 | 60.96 | 60.15 | 60.80 | 30,118 | -0.33(-0.55%) |
Sep 16, 2020 | 61.27 | 61.86 | 61.11 | 61.13 | 26,840 | +0.19(+0.31%) |
Sep 15, 2020 | 61.30 | 61.41 | 60.85 | 60.94 | 29,531 | +0.08(+0.13%) |
Sep 14, 2020 | 60.29 | 60.98 | 60.27 | 60.86 | 33,912 | +1.14(+1.92%) |
Sep 11, 2020 | 60.20 | 60.20 | 59.41 | 59.72 | 40,457 | -0.07(-0.12%) |
Sep 10, 2020 | 60.83 | 61.15 | 59.79 | 59.79 | 32,622 | -0.69(-1.14%) |
Sep 09, 2020 | 60.31 | 60.74 | 59.98 | 60.48 | 121,161 | +0.79(+1.32%) |
Sep 08, 2020 | 60.32 | 60.52 | 59.68 | 59.69 | 54,340 | -1.38(-2.25%) |
Sep 04, 2020 | 61.83 | 61.90 | 60.00 | 61.07 | 49,832 | -0.19(-0.32%) |
Sep 03, 2020 | 63.08 | 63.08 | 61.02 | 61.26 | 40,614 | -1.99(-3.15%) |
Sep 02, 2020 | 62.62 | 63.32 | 62.34 | 63.26 | 63,206 | +0.84(+1.35%) |
Sep 01, 2020 | 61.95 | 62.44 | 61.39 | 62.41 | 53,984 | +0.49(+0.78%) |
Aug 31, 2020 | 62.66 | 62.66 | 61.93 | 61.93 | 110,343 | -0.64(-1.03%) |
Aug 28, 2020 | 62.69 | 62.69 | 62.17 | 62.57 | 23,969 | +0.30(+0.48%) |
Aug 27, 2020 | 62.14 | 62.53 | 62.04 | 62.27 | 32,981 | +0.27(+0.44%) |
Aug 26, 2020 | 62.27 | 62.27 | 61.95 | 62.00 | 32,580 | -0.23(-0.37%) |
Aug 25, 2020 | 62.52 | 62.52 | 61.82 | 62.24 | 27,840 | -0.09(-0.14%) |
Aug 24, 2020 | 61.80 | 62.32 | 61.78 | 62.32 | 30,012 | +0.91(+1.48%) |
Aug 21, 2020 | 61.36 | 61.49 | 61.23 | 61.41 | 26,282 | -0.22(-0.35%) |
Aug 20, 2020 | 61.46 | 61.90 | 61.30 | 61.63 | 89,086 | -0.35(-0.57%) |
Aug 19, 2020 | 62.63 | 62.63 | 61.94 | 61.98 | 16,093 | -0.32(-0.51%) |
Aug 18, 2020 | 62.88 | 62.88 | 62.17 | 62.30 | 30,145 | -0.54(-0.86%) |
Aug 17, 2020 | 62.79 | 63.02 | 62.62 | 62.84 | 30,986 | +0.18(+0.28%) |
Aug 14, 2020 | 62.55 | 62.95 | 62.55 | 62.66 | 22,498 | -0.12(-0.20%) |
Aug 13, 2020 | 62.76 | 63.11 | 62.62 | 62.79 | 32,613 | -0.16(-0.26%) |
Aug 12, 2020 | 63.16 | 63.18 | 62.65 | 62.95 | 26,137 | +0.43(+0.68%) |
Aug 11, 2020 | 63.07 | 63.49 | 62.46 | 62.52 | 50,570 | -0.02(-0.04%) |
Aug 10, 2020 | 62.47 | 62.86 | 62.47 | 62.55 | 41,001 | +0.23(+0.37%) |
Aug 07, 2020 | 61.31 | 62.31 | 61.31 | 62.31 | 39,108 | +0.75(+1.22%) |
Aug 06, 2020 | 61.65 | 61.83 | 61.34 | 61.56 | 33,187 | -0.14(-0.23%) |
Aug 05, 2020 | 61.29 | 61.73 | 61.19 | 61.70 | 95,858 | +0.89(+1.46%) |
Aug 04, 2020 | 60.45 | 60.84 | 60.32 | 60.81 | 58,526 | +0.25(+0.41%) |