Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.06 | 60.30 | 58.00 | 58.83 | 3,647,243 | -1.45(-2.41%) |
Oct 29, 2020 | 59.68 | 60.64 | 59.20 | 60.28 | 2,342,667 | +0.41(+0.69%) |
Oct 28, 2020 | 62.24 | 62.70 | 59.71 | 59.87 | 2,934,477 | -3.49(-5.51%) |
Oct 27, 2020 | 64.65 | 64.73 | 62.87 | 63.36 | 2,095,939 | -1.20(-1.86%) |
Oct 26, 2020 | 64.59 | 64.77 | 63.58 | 64.56 | 2,160,224 | -0.95(-1.44%) |
Oct 23, 2020 | 65.37 | 65.75 | 64.18 | 65.51 | 1,753,254 | +0.76(+1.18%) |
Oct 22, 2020 | 63.98 | 64.91 | 63.26 | 64.74 | 3,358,331 | +1.06(+1.66%) |
Oct 21, 2020 | 63.62 | 64.63 | 63.20 | 63.69 | 2,787,466 | +0.33(+0.52%) |
Oct 20, 2020 | 63.34 | 64.44 | 63.13 | 63.35 | 3,430,861 | -0.15(-0.23%) |
Oct 19, 2020 | 65.22 | 66.45 | 63.21 | 63.50 | 3,778,654 | -2.87(-4.33%) |
Oct 16, 2020 | 68.28 | 69.16 | 64.94 | 66.37 | 4,614,572 | -1.68(-2.47%) |
Oct 15, 2020 | 66.14 | 68.45 | 65.91 | 68.05 | 2,315,232 | +1.75(+2.64%) |
Oct 14, 2020 | 66.63 | 67.55 | 65.99 | 66.30 | 2,545,273 | -0.95(-1.41%) |
Oct 13, 2020 | 67.53 | 68.16 | 66.74 | 67.25 | 1,775,685 | -0.92(-1.35%) |
Oct 12, 2020 | 68.25 | 68.69 | 67.71 | 68.17 | 2,104,173 | +0.23(+0.34%) |
Oct 09, 2020 | 67.98 | 68.33 | 66.90 | 67.94 | 2,438,540 | -0.63(-0.92%) |
Oct 08, 2020 | 67.88 | 68.68 | 67.45 | 68.57 | 1,538,690 | +1.20(+1.78%) |
Oct 07, 2020 | 66.37 | 67.52 | 66.37 | 67.37 | 2,105,884 | +2.01(+3.08%) |
Oct 06, 2020 | 65.66 | 67.74 | 65.24 | 65.36 | 2,451,997 | -0.22(-0.33%) |
Oct 05, 2020 | 64.29 | 65.69 | 64.16 | 65.58 | 1,886,523 | +2.08(+3.28%) |
Oct 02, 2020 | 61.04 | 63.75 | 61.01 | 63.49 | 1,441,168 | +0.83(+1.33%) |
Oct 01, 2020 | 62.00 | 62.88 | 61.66 | 62.66 | 1,989,930 | +1.16(+1.89%) |
Sep 30, 2020 | 61.77 | 62.41 | 60.97 | 61.50 | 2,261,359 | +0.52(+0.85%) |
Sep 29, 2020 | 62.05 | 62.24 | 60.27 | 60.98 | 2,155,222 | -1.34(-2.15%) |
Sep 28, 2020 | 62.86 | 63.37 | 62.20 | 62.32 | 1,450,108 | +0.57(+0.92%) |
Sep 25, 2020 | 60.57 | 62.14 | 60.14 | 61.75 | 1,983,662 | +1.02(+1.69%) |
Sep 24, 2020 | 60.02 | 61.52 | 58.61 | 60.73 | 2,790,606 | +0.26(+0.43%) |
Sep 23, 2020 | 61.85 | 63.48 | 60.30 | 60.46 | 3,080,160 | -0.18(-0.30%) |
Sep 22, 2020 | 60.41 | 61.27 | 59.66 | 60.65 | 2,317,382 | +0.52(+0.86%) |
Sep 21, 2020 | 62.02 | 62.26 | 59.73 | 60.13 | 2,521,075 | -3.01(-4.77%) |
Sep 18, 2020 | 64.61 | 65.28 | 63.00 | 63.14 | 6,024,326 | -2.15(-3.30%) |
Sep 17, 2020 | 66.19 | 67.24 | 64.85 | 65.30 | 3,052,996 | -1.62(-2.42%) |
Sep 16, 2020 | 65.66 | 67.67 | 65.29 | 66.92 | 3,163,358 | +1.44(+2.21%) |
Sep 15, 2020 | 66.19 | 66.74 | 64.46 | 65.47 | 4,120,597 | +1.38(+2.16%) |
Sep 14, 2020 | 62.10 | 64.41 | 61.58 | 64.09 | 2,767,130 | +2.78(+4.54%) |
Sep 11, 2020 | 60.56 | 61.90 | 59.43 | 61.30 | 2,716,127 | +1.44(+2.40%) |
Sep 10, 2020 | 60.10 | 60.99 | 59.41 | 59.87 | 2,289,637 | +0.34(+0.57%) |
Sep 09, 2020 | 59.32 | 60.59 | 58.40 | 59.53 | 2,859,672 | +0.09(+0.15%) |
Sep 08, 2020 | 58.63 | 60.40 | 58.41 | 59.44 | 2,814,519 | +0.14(+0.23%) |
Sep 04, 2020 | 60.28 | 60.68 | 58.84 | 59.30 | 2,287,589 | -0.28(-0.47%) |
Sep 03, 2020 | 59.74 | 61.34 | 59.26 | 59.58 | 3,513,681 | +0.11(+0.19%) |
Sep 02, 2020 | 58.51 | 59.68 | 57.94 | 59.47 | 2,315,961 | +1.61(+2.78%) |
Sep 01, 2020 | 56.72 | 58.18 | 56.55 | 57.86 | 2,069,944 | +0.70(+1.23%) |
Aug 31, 2020 | 59.01 | 59.07 | 56.61 | 57.15 | 2,907,101 | -1.90(-3.22%) |
Aug 28, 2020 | 58.10 | 59.29 | 57.18 | 59.06 | 3,466,643 | +1.15(+1.98%) |
Aug 27, 2020 | 56.18 | 58.25 | 56.10 | 57.91 | 3,204,060 | +2.23(+4.00%) |
Aug 26, 2020 | 55.79 | 56.39 | 55.30 | 55.68 | 2,096,314 | -0.33(-0.59%) |
Aug 25, 2020 | 57.81 | 57.81 | 55.93 | 56.01 | 2,192,063 | -1.34(-2.33%) |
Aug 24, 2020 | 53.75 | 57.40 | 53.75 | 57.35 | 2,685,554 | +3.76(+7.01%) |
Aug 21, 2020 | 53.02 | 53.70 | 52.64 | 53.60 | 1,780,488 | +0.57(+1.08%) |
Aug 20, 2020 | 52.77 | 53.37 | 52.57 | 53.02 | 1,661,275 | -0.35(-0.65%) |
Aug 19, 2020 | 53.93 | 54.62 | 53.16 | 53.37 | 1,707,153 | -0.56(-1.03%) |
Aug 18, 2020 | 54.63 | 54.74 | 53.27 | 53.93 | 2,659,522 | -0.94(-1.71%) |
Aug 17, 2020 | 55.68 | 55.76 | 54.41 | 54.87 | 1,399,171 | -0.97(-1.74%) |
Aug 14, 2020 | 55.10 | 56.29 | 54.66 | 55.84 | 1,764,612 | +0.36(+0.64%) |
Aug 13, 2020 | 54.98 | 55.85 | 54.71 | 55.48 | 1,186,096 | +0.10(+0.17%) |
Aug 12, 2020 | 56.77 | 56.79 | 54.62 | 55.39 | 1,418,742 | -0.64(-1.15%) |
Aug 11, 2020 | 56.84 | 57.88 | 55.84 | 56.03 | 2,603,568 | +0.39(+0.70%) |
Aug 10, 2020 | 53.29 | 56.09 | 53.29 | 55.64 | 2,356,613 | +2.37(+4.46%) |
Aug 07, 2020 | 52.02 | 53.28 | 51.21 | 53.27 | 1,926,130 | +1.13(+2.17%) |
Aug 06, 2020 | 53.02 | 53.46 | 52.07 | 52.14 | 2,826,485 | -1.70(-3.16%) |
Aug 05, 2020 | 51.99 | 54.04 | 51.96 | 53.84 | 2,143,419 | +2.14(+4.14%) |
Aug 04, 2020 | 51.60 | 52.15 | 51.24 | 51.70 | 2,436,313 | -0.29(-0.55%) |