Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.11 | 59.48 | 58.42 | 59.46 | 4,252,428 | +0.32(+0.54%) |
Oct 29, 2020 | 59.22 | 60.11 | 58.88 | 59.14 | 4,909,400 | -0.50(-0.85%) |
Oct 28, 2020 | 59.86 | 60.70 | 59.19 | 59.65 | 3,623,973 | -1.77(-2.88%) |
Oct 27, 2020 | 62.01 | 62.45 | 61.34 | 61.42 | 3,388,539 | -0.74(-1.20%) |
Oct 26, 2020 | 63.49 | 63.49 | 61.54 | 62.16 | 2,740,271 | -2.10(-3.27%) |
Oct 23, 2020 | 64.69 | 65.07 | 63.96 | 64.26 | 2,227,872 | +0.24(+0.37%) |
Oct 22, 2020 | 63.85 | 64.13 | 63.52 | 64.02 | 1,696,219 | +0.50(+0.79%) |
Oct 21, 2020 | 63.68 | 64.54 | 63.41 | 63.52 | 2,751,515 | -0.73(-1.13%) |
Oct 20, 2020 | 64.60 | 65.25 | 64.01 | 64.24 | 2,051,444 | +0.04(+0.06%) |
Oct 19, 2020 | 64.55 | 64.91 | 64.01 | 64.21 | 3,507,962 | -0.29(-0.46%) |
Oct 16, 2020 | 64.24 | 64.98 | 64.13 | 64.50 | 3,103,244 | +0.64(+1.01%) |
Oct 15, 2020 | 62.79 | 63.88 | 62.70 | 63.86 | 2,201,650 | +0.18(+0.29%) |
Oct 14, 2020 | 63.40 | 64.37 | 63.40 | 63.68 | 2,090,170 | +0.45(+0.71%) |
Oct 13, 2020 | 63.92 | 64.23 | 62.82 | 63.23 | 2,047,315 | -0.63(-0.99%) |
Oct 12, 2020 | 64.52 | 64.68 | 63.52 | 63.86 | 2,179,000 | -0.34(-0.53%) |
Oct 09, 2020 | 64.24 | 65.35 | 64.16 | 64.20 | 3,275,616 | +0.61(+0.97%) |
Oct 08, 2020 | 63.54 | 63.86 | 63.05 | 63.58 | 1,772,892 | +0.37(+0.58%) |
Oct 07, 2020 | 62.60 | 63.39 | 62.29 | 63.22 | 2,052,007 | +1.47(+2.38%) |
Oct 06, 2020 | 62.21 | 63.45 | 61.65 | 61.75 | 2,354,459 | -0.28(-0.46%) |
Oct 05, 2020 | 61.03 | 62.26 | 60.86 | 62.03 | 2,500,915 | +1.88(+3.13%) |
Oct 02, 2020 | 58.17 | 60.86 | 58.06 | 60.15 | 2,277,230 | +0.84(+1.41%) |
Oct 01, 2020 | 60.78 | 60.89 | 58.88 | 59.32 | 2,522,208 | -0.86(-1.43%) |
Sep 30, 2020 | 60.22 | 61.16 | 59.68 | 60.18 | 2,927,770 | +0.38(+0.63%) |
Sep 29, 2020 | 60.33 | 60.53 | 59.39 | 59.80 | 1,502,739 | -0.33(-0.55%) |
Sep 28, 2020 | 60.16 | 60.78 | 59.83 | 60.13 | 2,123,944 | +1.09(+1.85%) |
Sep 25, 2020 | 58.45 | 59.32 | 58.38 | 59.04 | 2,013,333 | -0.05(-0.09%) |
Sep 24, 2020 | 58.47 | 59.75 | 57.97 | 59.10 | 1,793,415 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.50 | 58.64 | 2,090,531 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.28 | 59.19 | 59.87 | 2,303,560 | +0.23(+0.38%) |
Sep 21, 2020 | 61.03 | 61.39 | 58.87 | 59.64 | 3,015,528 | -2.63(-4.23%) |
Sep 18, 2020 | 63.08 | 63.90 | 62.18 | 62.27 | 3,817,466 | -1.14(-1.79%) |
Sep 17, 2020 | 62.34 | 63.68 | 61.70 | 63.41 | 2,613,092 | +0.38(+0.60%) |
Sep 16, 2020 | 63.26 | 63.62 | 61.97 | 63.03 | 3,425,235 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.72 | 62.79 | 2,433,686 | +0.20(+0.32%) |
Sep 14, 2020 | 62.80 | 63.16 | 62.16 | 62.58 | 2,924,816 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.85 | 61.94 | 62.34 | 2,455,486 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.48 | 61.67 | 61.96 | 2,426,477 | -1.09(-1.73%) |
Sep 09, 2020 | 62.94 | 63.82 | 62.68 | 63.05 | 1,821,531 | +0.86(+1.39%) |
Sep 08, 2020 | 63.05 | 63.36 | 62.04 | 62.19 | 2,960,293 | -1.63(-2.56%) |
Sep 04, 2020 | 64.02 | 64.75 | 63.01 | 63.82 | 2,436,745 | +0.73(+1.16%) |
Sep 03, 2020 | 65.02 | 65.24 | 62.57 | 63.09 | 2,444,186 | -1.80(-2.77%) |
Sep 02, 2020 | 64.05 | 65.14 | 63.98 | 64.89 | 3,139,055 | +0.52(+0.81%) |
Sep 01, 2020 | 63.75 | 64.40 | 63.36 | 64.36 | 2,457,634 | +0.61(+0.95%) |
Aug 31, 2020 | 64.70 | 64.79 | 63.57 | 63.76 | 2,601,152 | -1.08(-1.67%) |
Aug 28, 2020 | 63.89 | 65.10 | 63.57 | 64.84 | 2,233,211 | +0.97(+1.52%) |
Aug 27, 2020 | 64.97 | 65.34 | 63.45 | 63.87 | 2,312,926 | -0.62(-0.97%) |
Aug 26, 2020 | 64.13 | 64.90 | 63.36 | 64.49 | 3,161,657 | +0.45(+0.70%) |
Aug 25, 2020 | 64.51 | 64.69 | 63.43 | 64.04 | 2,282,490 | +0.12(+0.19%) |
Aug 24, 2020 | 62.62 | 63.92 | 62.35 | 63.92 | 2,766,564 | +1.64(+2.64%) |
Aug 21, 2020 | 62.22 | 62.45 | 61.87 | 62.28 | 2,974,891 | +0.18(+0.30%) |
Aug 20, 2020 | 62.12 | 62.38 | 61.87 | 62.10 | 3,084,171 | -0.61(-0.97%) |
Aug 19, 2020 | 63.01 | 63.20 | 62.32 | 62.70 | 3,427,853 | -0.04(-0.06%) |
Aug 18, 2020 | 63.24 | 63.73 | 62.68 | 62.74 | 2,508,827 | -0.82(-1.29%) |
Aug 17, 2020 | 64.24 | 64.71 | 63.36 | 63.56 | 1,563,601 | -0.44(-0.69%) |
Aug 14, 2020 | 63.83 | 64.53 | 63.69 | 64.00 | 2,199,216 | -0.43(-0.67%) |
Aug 13, 2020 | 64.83 | 65.36 | 64.23 | 64.43 | 3,961,209 | -1.00(-1.53%) |
Aug 12, 2020 | 64.66 | 65.54 | 64.08 | 65.43 | 6,868,719 | +1.37(+2.13%) |
Aug 11, 2020 | 63.74 | 65.20 | 63.72 | 64.06 | 6,095,105 | +1.93(+3.11%) |
Aug 10, 2020 | 60.53 | 62.48 | 60.51 | 62.13 | 3,765,460 | +1.64(+2.71%) |
Aug 07, 2020 | 59.55 | 60.52 | 58.93 | 60.49 | 4,203,363 | +1.14(+1.92%) |
Aug 06, 2020 | 59.24 | 59.53 | 58.84 | 59.35 | 2,260,814 | +0.39(+0.66%) |
Aug 05, 2020 | 57.54 | 59.21 | 57.23 | 58.96 | 3,490,749 | +2.52(+4.46%) |
Aug 04, 2020 | 57.22 | 57.98 | 55.97 | 56.44 | 3,841,565 | -0.77(-1.34%) |