Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.99 | 57.53 | 55.99 | 57.41 | 287,697 | +0.77(+1.36%) |
Oct 29, 2020 | 56.22 | 57.16 | 54.76 | 56.64 | 195,115 | -0.01(-0.02%) |
Oct 28, 2020 | 58.53 | 59.00 | 56.58 | 56.65 | 266,721 | -2.90(-4.87%) |
Oct 27, 2020 | 60.17 | 60.50 | 59.41 | 59.55 | 195,105 | -0.66(-1.10%) |
Oct 26, 2020 | 59.98 | 60.24 | 59.13 | 60.21 | 233,096 | -0.24(-0.39%) |
Oct 23, 2020 | 60.39 | 60.47 | 59.31 | 60.45 | 188,211 | +0.59(+0.98%) |
Oct 22, 2020 | 59.00 | 59.95 | 58.33 | 59.86 | 195,331 | +1.03(+1.75%) |
Oct 21, 2020 | 58.12 | 59.31 | 57.98 | 58.83 | 186,079 | +0.44(+0.75%) |
Oct 20, 2020 | 58.10 | 58.82 | 57.34 | 58.39 | 191,402 | +0.81(+1.41%) |
Oct 19, 2020 | 58.44 | 58.74 | 57.43 | 57.58 | 325,134 | -0.80(-1.38%) |
Oct 16, 2020 | 57.79 | 58.70 | 57.40 | 58.38 | 160,620 | +0.45(+0.77%) |
Oct 15, 2020 | 57.40 | 58.24 | 56.73 | 57.94 | 276,033 | +0.00(+0.00%) |
Oct 14, 2020 | 58.65 | 59.34 | 57.68 | 57.94 | 191,921 | -0.85(-1.44%) |
Oct 13, 2020 | 58.68 | 59.16 | 58.24 | 58.79 | 206,021 | -0.52(-0.87%) |
Oct 12, 2020 | 58.24 | 59.65 | 58.20 | 59.30 | 260,295 | +0.73(+1.24%) |
Oct 09, 2020 | 58.87 | 59.14 | 58.07 | 58.58 | 215,916 | -0.52(-0.89%) |
Oct 08, 2020 | 58.32 | 59.25 | 58.03 | 59.10 | 204,652 | +1.39(+2.41%) |
Oct 07, 2020 | 57.46 | 58.01 | 57.06 | 57.71 | 254,509 | +0.18(+0.32%) |
Oct 06, 2020 | 57.02 | 58.31 | 56.65 | 57.53 | 272,531 | +0.93(+1.64%) |
Oct 05, 2020 | 56.03 | 56.76 | 55.31 | 56.60 | 282,621 | +0.70(+1.25%) |
Oct 02, 2020 | 54.55 | 56.21 | 54.33 | 55.90 | 232,287 | +1.00(+1.83%) |
Oct 01, 2020 | 54.92 | 55.31 | 54.20 | 54.90 | 264,427 | -0.22(-0.40%) |
Sep 30, 2020 | 54.42 | 55.27 | 54.42 | 55.12 | 311,145 | +0.89(+1.64%) |
Sep 29, 2020 | 54.44 | 54.61 | 53.43 | 54.23 | 182,561 | -0.31(-0.58%) |
Sep 28, 2020 | 55.05 | 55.16 | 54.37 | 54.54 | 298,221 | -0.09(-0.16%) |
Sep 25, 2020 | 53.95 | 54.88 | 53.32 | 54.63 | 431,832 | +0.77(+1.43%) |
Sep 24, 2020 | 52.32 | 54.06 | 51.92 | 53.86 | 287,145 | +1.38(+2.63%) |
Sep 23, 2020 | 54.20 | 54.48 | 52.25 | 52.48 | 328,794 | -1.90(-3.50%) |
Sep 22, 2020 | 54.55 | 55.19 | 53.47 | 54.38 | 461,103 | -0.05(-0.10%) |
Sep 21, 2020 | 53.31 | 54.61 | 52.52 | 54.44 | 494,858 | +0.28(+0.52%) |
Sep 18, 2020 | 54.33 | 54.71 | 53.54 | 54.16 | 827,144 | +0.22(+0.40%) |
Sep 17, 2020 | 54.08 | 54.34 | 53.54 | 53.94 | 388,403 | -0.35(-0.64%) |
Sep 16, 2020 | 54.27 | 55.55 | 54.19 | 54.29 | 576,510 | -0.15(-0.27%) |
Sep 15, 2020 | 55.15 | 55.76 | 54.32 | 54.44 | 554,484 | -0.47(-0.86%) |
Sep 14, 2020 | 54.72 | 55.47 | 54.36 | 54.91 | 343,139 | +0.37(+0.67%) |
Sep 11, 2020 | 55.09 | 55.31 | 54.30 | 54.54 | 298,573 | -0.40(-0.73%) |
Sep 10, 2020 | 55.26 | 55.73 | 54.27 | 54.94 | 441,523 | -0.47(-0.85%) |
Sep 09, 2020 | 55.58 | 56.29 | 54.66 | 55.41 | 346,260 | +0.24(+0.44%) |
Sep 08, 2020 | 55.65 | 55.65 | 54.23 | 55.17 | 589,256 | -0.48(-0.86%) |
Sep 04, 2020 | 56.41 | 56.43 | 55.37 | 55.65 | 429,885 | -0.38(-0.69%) |
Sep 03, 2020 | 55.45 | 56.42 | 55.45 | 56.03 | 474,756 | +1.24(+2.26%) |
Sep 02, 2020 | 53.76 | 55.19 | 53.36 | 54.79 | 423,699 | +1.03(+1.92%) |
Sep 01, 2020 | 54.63 | 54.99 | 53.23 | 53.76 | 279,092 | -1.15(-2.10%) |
Aug 31, 2020 | 54.25 | 55.55 | 54.25 | 54.92 | 437,073 | +0.42(+0.77%) |
Aug 28, 2020 | 54.42 | 54.55 | 53.11 | 54.50 | 453,355 | +0.50(+0.92%) |
Aug 27, 2020 | 54.53 | 55.19 | 53.96 | 54.00 | 403,703 | -0.18(-0.34%) |
Aug 26, 2020 | 55.84 | 55.91 | 53.63 | 54.18 | 406,200 | -2.04(-3.64%) |
Aug 25, 2020 | 57.38 | 57.62 | 56.17 | 56.23 | 258,478 | -1.23(-2.14%) |
Aug 24, 2020 | 57.20 | 57.51 | 56.58 | 57.46 | 319,666 | +0.51(+0.89%) |
Aug 21, 2020 | 57.05 | 57.32 | 55.68 | 56.95 | 1,087,823 | -0.52(-0.90%) |
Aug 20, 2020 | 58.51 | 59.08 | 57.44 | 57.47 | 310,966 | -1.69(-2.85%) |
Aug 19, 2020 | 60.03 | 60.09 | 58.84 | 59.15 | 294,915 | -0.31(-0.53%) |
Aug 18, 2020 | 60.35 | 60.46 | 59.38 | 59.47 | 211,717 | -1.20(-1.97%) |
Aug 17, 2020 | 61.55 | 61.87 | 60.48 | 60.66 | 164,910 | -0.94(-1.53%) |
Aug 14, 2020 | 62.17 | 62.24 | 61.23 | 61.61 | 183,059 | -0.88(-1.41%) |
Aug 13, 2020 | 63.72 | 63.72 | 62.18 | 62.49 | 219,653 | -1.77(-2.75%) |
Aug 12, 2020 | 63.53 | 64.73 | 63.16 | 64.26 | 241,812 | +1.25(+1.98%) |
Aug 11, 2020 | 63.97 | 64.27 | 62.71 | 63.01 | 266,780 | -0.38(-0.60%) |
Aug 10, 2020 | 63.62 | 64.61 | 63.09 | 63.39 | 328,531 | +0.22(+0.34%) |
Aug 07, 2020 | 61.36 | 64.08 | 61.36 | 63.17 | 359,688 | +2.21(+3.62%) |
Aug 06, 2020 | 59.75 | 61.18 | 59.19 | 60.96 | 344,051 | +1.21(+2.03%) |
Aug 05, 2020 | 60.67 | 61.19 | 59.14 | 59.75 | 381,488 | -0.47(-0.78%) |
Aug 04, 2020 | 59.72 | 60.50 | 59.55 | 60.22 | 199,701 | +0.16(+0.27%) |