Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.11 | 58.11 | 57.50 | 57.91 | 8,089 | -0.24(-0.41%) |
Oct 29, 2020 | 57.27 | 58.46 | 57.27 | 58.14 | 7,664 | +0.57(+0.98%) |
Oct 28, 2020 | 58.17 | 58.17 | 57.45 | 57.58 | 9,570 | -1.85(-3.12%) |
Oct 27, 2020 | 60.00 | 60.00 | 59.43 | 59.43 | 8,668 | -0.63(-1.06%) |
Oct 26, 2020 | 60.56 | 60.65 | 59.43 | 60.07 | 18,286 | -1.25(-2.04%) |
Oct 23, 2020 | 61.78 | 61.78 | 61.15 | 61.32 | 7,770 | +0.01(+0.01%) |
Oct 22, 2020 | 60.70 | 61.46 | 60.36 | 61.31 | 9,867 | +0.75(+1.24%) |
Oct 21, 2020 | 61.38 | 61.38 | 60.46 | 60.56 | 48,546 | -0.60(-0.99%) |
Oct 20, 2020 | 61.00 | 61.88 | 61.00 | 61.16 | 11,654 | +0.47(+0.78%) |
Oct 19, 2020 | 61.88 | 61.88 | 60.63 | 60.69 | 5,919 | -0.77(-1.25%) |
Oct 16, 2020 | 61.69 | 61.75 | 61.40 | 61.46 | 4,151 | +0.18(+0.30%) |
Oct 15, 2020 | 60.33 | 61.28 | 60.33 | 61.28 | 7,094 | +0.40(+0.65%) |
Oct 14, 2020 | 61.28 | 61.36 | 60.81 | 60.88 | 13,145 | -0.14(-0.23%) |
Oct 13, 2020 | 61.92 | 61.92 | 60.66 | 61.02 | 7,666 | -0.55(-0.89%) |
Oct 12, 2020 | 60.51 | 61.69 | 60.51 | 61.56 | 6,814 | +1.20(+2.00%) |
Oct 09, 2020 | 60.98 | 60.98 | 60.18 | 60.36 | 5,534 | +0.05(+0.09%) |
Oct 08, 2020 | 59.88 | 60.32 | 59.52 | 60.31 | 7,080 | +0.75(+1.26%) |
Oct 07, 2020 | 59.56 | 59.67 | 59.09 | 59.55 | 6,227 | +0.71(+1.21%) |
Oct 06, 2020 | 60.12 | 60.12 | 58.84 | 58.84 | 17,266 | -0.32(-0.54%) |
Oct 05, 2020 | 59.05 | 59.40 | 58.90 | 59.16 | 17,875 | +0.49(+0.84%) |
Oct 02, 2020 | 57.27 | 58.91 | 57.27 | 58.67 | 8,834 | +0.36(+0.61%) |
Oct 01, 2020 | 58.47 | 58.84 | 58.17 | 58.31 | 8,383 | +0.05(+0.09%) |
Sep 30, 2020 | 57.97 | 58.53 | 57.72 | 58.26 | 12,930 | +0.88(+1.54%) |
Sep 29, 2020 | 58.08 | 58.19 | 57.21 | 57.38 | 10,792 | -0.65(-1.11%) |
Sep 28, 2020 | 57.52 | 58.38 | 57.52 | 58.02 | 7,704 | +1.16(+2.05%) |
Sep 25, 2020 | 55.71 | 56.94 | 55.71 | 56.86 | 11,921 | +0.60(+1.06%) |
Sep 24, 2020 | 55.64 | 56.81 | 55.32 | 56.26 | 8,230 | +0.64(+1.16%) |
Sep 23, 2020 | 57.17 | 57.23 | 55.56 | 55.62 | 45,361 | -1.30(-2.28%) |
Sep 22, 2020 | 57.25 | 57.25 | 56.31 | 56.92 | 8,088 | -0.33(-0.57%) |
Sep 21, 2020 | 57.30 | 57.42 | 56.51 | 57.24 | 23,982 | -1.09(-1.87%) |
Sep 18, 2020 | 58.64 | 58.70 | 58.18 | 58.34 | 6,313 | -0.14(-0.24%) |
Sep 17, 2020 | 58.62 | 58.98 | 58.39 | 58.48 | 8,098 | -0.75(-1.27%) |
Sep 16, 2020 | 58.55 | 59.70 | 58.55 | 59.23 | 13,655 | +0.64(+1.09%) |
Sep 15, 2020 | 59.04 | 59.05 | 58.42 | 58.59 | 18,605 | -0.43(-0.73%) |
Sep 14, 2020 | 58.67 | 59.20 | 58.67 | 59.02 | 7,286 | +0.96(+1.65%) |
Sep 11, 2020 | 57.86 | 58.46 | 57.71 | 58.07 | 9,738 | +0.29(+0.50%) |
Sep 10, 2020 | 59.00 | 59.25 | 57.78 | 57.78 | 22,062 | -1.05(-1.78%) |
Sep 09, 2020 | 58.73 | 59.25 | 58.49 | 58.82 | 11,735 | +0.53(+0.90%) |
Sep 08, 2020 | 59.59 | 59.59 | 58.07 | 58.30 | 8,366 | -1.85(-3.08%) |
Sep 04, 2020 | 60.94 | 60.94 | 59.38 | 60.15 | 36,813 | -0.05(-0.08%) |
Sep 03, 2020 | 61.15 | 61.72 | 59.96 | 60.20 | 12,790 | -0.80(-1.32%) |
Sep 02, 2020 | 60.48 | 61.06 | 60.32 | 61.00 | 14,536 | +0.53(+0.88%) |
Sep 01, 2020 | 60.05 | 60.47 | 59.96 | 60.47 | 15,927 | +0.04(+0.07%) |
Aug 31, 2020 | 60.80 | 60.80 | 60.26 | 60.43 | 12,851 | -0.30(-0.50%) |
Aug 28, 2020 | 61.16 | 61.16 | 60.55 | 60.73 | 10,915 | -0.04(-0.06%) |
Aug 27, 2020 | 60.12 | 61.17 | 60.12 | 60.77 | 15,159 | +0.68(+1.13%) |
Aug 26, 2020 | 59.91 | 60.37 | 59.91 | 60.09 | 8,462 | -0.04(-0.06%) |
Aug 25, 2020 | 60.92 | 60.92 | 60.01 | 60.13 | 65,165 | -0.13(-0.22%) |
Aug 24, 2020 | 59.46 | 60.27 | 59.34 | 60.26 | 67,251 | +1.00(+1.70%) |
Aug 21, 2020 | 59.04 | 59.35 | 59.00 | 59.25 | 379,903 | +0.14(+0.24%) |
Aug 20, 2020 | 58.60 | 59.46 | 58.60 | 59.11 | 301,707 | -0.31(-0.52%) |
Aug 19, 2020 | 59.78 | 60.00 | 59.40 | 59.42 | 13,957 | +0.19(+0.32%) |
Aug 18, 2020 | 59.49 | 59.49 | 59.03 | 59.23 | 25,004 | -0.28(-0.47%) |
Aug 17, 2020 | 59.43 | 59.53 | 59.38 | 59.52 | 3,320 | -0.29(-0.48%) |
Aug 14, 2020 | 59.00 | 60.09 | 59.00 | 59.80 | 10,380 | +0.34(+0.57%) |
Aug 13, 2020 | 59.31 | 59.77 | 59.24 | 59.47 | 35,350 | -0.36(-0.59%) |
Aug 12, 2020 | 60.40 | 60.54 | 59.82 | 59.82 | 4,663 | +0.34(+0.57%) |
Aug 11, 2020 | 59.47 | 60.24 | 59.29 | 59.49 | 9,845 | +0.83(+1.41%) |
Aug 10, 2020 | 59.25 | 59.25 | 58.52 | 58.66 | 16,373 | -0.29(-0.48%) |
Aug 07, 2020 | 57.52 | 58.99 | 57.36 | 58.95 | 53,721 | +1.13(+1.96%) |
Aug 06, 2020 | 57.96 | 58.04 | 57.65 | 57.81 | 7,097 | -0.22(-0.39%) |
Aug 05, 2020 | 57.52 | 58.08 | 57.52 | 58.04 | 7,045 | +0.72(+1.25%) |
Aug 04, 2020 | 56.88 | 57.39 | 56.88 | 57.32 | 12,116 | +0.04(+0.07%) |