Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.41 | 58.85 | 57.68 | 58.61 | 7,911,907 | -0.04(-0.06%) |
Oct 29, 2020 | 57.29 | 59.10 | 57.09 | 58.65 | 8,131,243 | +1.19(+2.07%) |
Oct 28, 2020 | 57.68 | 58.25 | 57.24 | 57.46 | 8,313,343 | -1.67(-2.82%) |
Oct 27, 2020 | 59.72 | 59.80 | 59.09 | 59.13 | 5,019,418 | -0.57(-0.95%) |
Oct 26, 2020 | 60.46 | 60.47 | 59.23 | 59.70 | 7,994,919 | -1.53(-2.50%) |
Oct 23, 2020 | 61.44 | 61.67 | 60.92 | 61.23 | 4,437,304 | +0.22(+0.37%) |
Oct 22, 2020 | 60.64 | 61.08 | 60.04 | 61.01 | 3,808,533 | +0.33(+0.55%) |
Oct 21, 2020 | 60.89 | 61.61 | 60.67 | 60.67 | 4,204,142 | -0.23(-0.38%) |
Oct 20, 2020 | 61.13 | 61.55 | 60.72 | 60.90 | 4,527,230 | +0.14(+0.23%) |
Oct 19, 2020 | 61.68 | 61.89 | 60.58 | 60.76 | 5,835,702 | -0.71(-1.16%) |
Oct 16, 2020 | 61.41 | 61.76 | 61.24 | 61.48 | 10,868,134 | +0.43(+0.70%) |
Oct 15, 2020 | 60.37 | 61.13 | 60.30 | 61.05 | 4,715,817 | -0.18(-0.29%) |
Oct 14, 2020 | 61.12 | 61.63 | 61.03 | 61.23 | 4,725,110 | +0.18(+0.29%) |
Oct 13, 2020 | 61.16 | 61.51 | 60.82 | 61.05 | 5,573,565 | -0.55(-0.89%) |
Oct 12, 2020 | 62.05 | 62.13 | 61.57 | 61.60 | 4,382,479 | -0.10(-0.17%) |
Oct 09, 2020 | 61.74 | 61.97 | 61.32 | 61.70 | 5,146,043 | +0.47(+0.77%) |
Oct 08, 2020 | 61.08 | 61.46 | 60.91 | 61.23 | 6,781,881 | +0.61(+1.01%) |
Oct 07, 2020 | 59.85 | 60.77 | 59.75 | 60.62 | 7,695,268 | +1.52(+2.57%) |
Oct 06, 2020 | 60.14 | 60.64 | 58.98 | 59.09 | 16,901,338 | -0.75(-1.26%) |
Oct 05, 2020 | 59.20 | 60.24 | 59.18 | 59.85 | 10,047,105 | +1.12(+1.91%) |
Oct 02, 2020 | 57.55 | 59.18 | 57.37 | 58.72 | 15,011,917 | +0.52(+0.89%) |
Oct 01, 2020 | 59.32 | 59.60 | 58.01 | 58.20 | 15,713,432 | -0.83(-1.41%) |
Sep 30, 2020 | 58.70 | 59.52 | 58.58 | 59.04 | 6,654,756 | +0.59(+1.02%) |
Sep 29, 2020 | 58.92 | 59.10 | 58.29 | 58.45 | 6,108,271 | -0.44(-0.74%) |
Sep 28, 2020 | 58.77 | 59.36 | 58.53 | 58.88 | 4,619,442 | +0.94(+1.62%) |
Sep 25, 2020 | 56.90 | 58.13 | 56.69 | 57.94 | 4,780,086 | +0.51(+0.89%) |
Sep 24, 2020 | 57.00 | 58.02 | 56.52 | 57.43 | 11,862,511 | +0.41(+0.72%) |
Sep 23, 2020 | 58.64 | 58.70 | 56.98 | 57.03 | 8,021,804 | -1.73(-2.94%) |
Sep 22, 2020 | 58.69 | 58.90 | 58.27 | 58.75 | 6,320,622 | +0.11(+0.19%) |
Sep 21, 2020 | 59.46 | 59.51 | 57.96 | 58.64 | 8,661,585 | -2.04(-3.37%) |
Sep 18, 2020 | 61.94 | 61.94 | 60.62 | 60.68 | 10,240,046 | -1.06(-1.72%) |
Sep 17, 2020 | 60.65 | 61.87 | 60.32 | 61.74 | 12,576,959 | +0.45(+0.74%) |
Sep 16, 2020 | 61.38 | 61.99 | 61.12 | 61.29 | 10,365,104 | +0.05(+0.08%) |
Sep 15, 2020 | 61.26 | 61.65 | 61.22 | 61.25 | 4,663,193 | +0.30(+0.48%) |
Sep 14, 2020 | 60.58 | 61.13 | 60.34 | 60.95 | 6,259,845 | +0.87(+1.44%) |
Sep 11, 2020 | 59.80 | 60.38 | 59.52 | 60.08 | 10,529,317 | +0.76(+1.28%) |
Sep 10, 2020 | 60.18 | 60.41 | 59.21 | 59.33 | 7,708,114 | -0.56(-0.94%) |
Sep 09, 2020 | 59.10 | 60.28 | 59.07 | 59.89 | 7,167,580 | +1.51(+2.58%) |
Sep 08, 2020 | 58.91 | 58.96 | 57.94 | 58.38 | 8,916,288 | -1.12(-1.88%) |
Sep 04, 2020 | 59.81 | 60.13 | 58.61 | 59.50 | 15,122,132 | +0.04(+0.06%) |
Sep 03, 2020 | 61.07 | 61.07 | 58.84 | 59.46 | 15,644,740 | -1.69(-2.76%) |
Sep 02, 2020 | 60.05 | 61.25 | 59.66 | 61.15 | 12,406,589 | +1.36(+2.27%) |
Sep 01, 2020 | 58.16 | 59.86 | 57.93 | 59.80 | 9,999,234 | +1.63(+2.81%) |
Aug 31, 2020 | 58.97 | 59.10 | 58.16 | 58.16 | 3,308,255 | -0.90(-1.53%) |
Aug 28, 2020 | 58.66 | 59.12 | 58.39 | 59.07 | 2,623,909 | +0.69(+1.19%) |
Aug 27, 2020 | 58.73 | 58.85 | 58.20 | 58.37 | 3,951,681 | -0.16(-0.27%) |
Aug 26, 2020 | 57.87 | 58.63 | 57.72 | 58.53 | 2,579,074 | +0.61(+1.05%) |
Aug 25, 2020 | 58.36 | 58.55 | 57.67 | 57.92 | 3,116,275 | -0.23(-0.40%) |
Aug 24, 2020 | 57.88 | 58.16 | 57.68 | 58.15 | 3,824,718 | +1.01(+1.76%) |
Aug 21, 2020 | 57.04 | 57.25 | 56.83 | 57.15 | 2,985,091 | -0.33(-0.58%) |
Aug 20, 2020 | 57.25 | 57.52 | 57.09 | 57.48 | 2,524,690 | -0.09(-0.16%) |
Aug 19, 2020 | 58.07 | 58.21 | 57.52 | 57.57 | 3,362,410 | -0.28(-0.48%) |
Aug 18, 2020 | 58.27 | 58.38 | 57.79 | 57.85 | 2,579,685 | -0.24(-0.41%) |
Aug 17, 2020 | 58.28 | 58.50 | 57.85 | 58.09 | 2,014,350 | +0.26(+0.45%) |
Aug 14, 2020 | 57.51 | 58.06 | 57.43 | 57.83 | 2,804,987 | +0.06(+0.11%) |
Aug 13, 2020 | 57.50 | 57.99 | 57.42 | 57.77 | 9,125,398 | -0.01(-0.02%) |
Aug 12, 2020 | 58.13 | 58.19 | 57.64 | 57.77 | 4,293,658 | +0.34(+0.59%) |
Aug 11, 2020 | 58.03 | 58.37 | 57.32 | 57.43 | 4,860,233 | -0.10(-0.18%) |
Aug 10, 2020 | 57.04 | 57.53 | 56.95 | 57.53 | 3,616,268 | +0.55(+0.97%) |
Aug 07, 2020 | 56.49 | 56.99 | 56.22 | 56.98 | 4,316,648 | +0.19(+0.34%) |
Aug 06, 2020 | 56.95 | 57.10 | 56.57 | 56.79 | 7,548,211 | -0.24(-0.42%) |
Aug 05, 2020 | 56.73 | 57.63 | 56.57 | 57.03 | 6,386,476 | +0.82(+1.46%) |
Aug 04, 2020 | 55.20 | 56.33 | 55.09 | 56.20 | 8,574,689 | +0.78(+1.42%) |