Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.29 | 58.29 | 57.68 | 58.09 | 8,064 | -0.24(-0.41%) |
Oct 29, 2020 | 57.45 | 58.65 | 57.45 | 58.33 | 7,641 | +0.57(+0.98%) |
Oct 28, 2020 | 58.35 | 58.35 | 57.63 | 57.76 | 9,540 | -1.86(-3.12%) |
Oct 27, 2020 | 60.18 | 60.18 | 59.62 | 59.62 | 8,641 | -0.64(-1.06%) |
Oct 26, 2020 | 60.75 | 60.84 | 59.62 | 60.25 | 18,229 | -1.26(-2.04%) |
Oct 23, 2020 | 61.97 | 61.97 | 61.34 | 61.51 | 7,746 | +0.01(+0.01%) |
Oct 22, 2020 | 60.89 | 61.65 | 60.55 | 61.50 | 9,836 | +0.75(+1.24%) |
Oct 21, 2020 | 61.57 | 61.57 | 60.64 | 60.75 | 48,396 | -0.61(-0.99%) |
Oct 20, 2020 | 61.19 | 62.07 | 61.19 | 61.35 | 11,618 | +0.47(+0.78%) |
Oct 19, 2020 | 62.08 | 62.08 | 60.81 | 60.88 | 5,900 | -0.77(-1.25%) |
Oct 16, 2020 | 61.88 | 61.94 | 61.60 | 61.65 | 4,138 | +0.18(+0.30%) |
Oct 15, 2020 | 60.52 | 61.47 | 60.52 | 61.47 | 7,072 | +0.40(+0.65%) |
Oct 14, 2020 | 61.47 | 61.55 | 61.00 | 61.07 | 13,104 | -0.14(-0.22%) |
Oct 13, 2020 | 62.11 | 62.11 | 60.85 | 61.21 | 7,643 | -0.55(-0.89%) |
Oct 12, 2020 | 60.70 | 61.88 | 60.70 | 61.76 | 6,793 | +1.21(+2.00%) |
Oct 09, 2020 | 61.17 | 61.17 | 60.37 | 60.55 | 5,517 | +0.05(+0.09%) |
Oct 08, 2020 | 60.07 | 60.50 | 59.71 | 60.49 | 7,058 | +0.75(+1.26%) |
Oct 07, 2020 | 59.75 | 59.85 | 59.28 | 59.74 | 6,208 | +0.72(+1.21%) |
Oct 06, 2020 | 60.30 | 60.30 | 59.02 | 59.02 | 17,213 | -0.32(-0.54%) |
Oct 05, 2020 | 59.23 | 59.59 | 59.08 | 59.34 | 17,820 | +0.49(+0.84%) |
Oct 02, 2020 | 57.45 | 59.09 | 57.45 | 58.85 | 8,807 | +0.36(+0.61%) |
Oct 01, 2020 | 58.66 | 59.02 | 58.35 | 58.49 | 8,357 | +0.05(+0.09%) |
Sep 30, 2020 | 58.15 | 58.71 | 57.90 | 58.44 | 12,890 | +0.89(+1.54%) |
Sep 29, 2020 | 58.26 | 58.37 | 57.39 | 57.55 | 10,758 | -0.65(-1.11%) |
Sep 28, 2020 | 57.69 | 58.56 | 57.69 | 58.20 | 7,680 | +1.17(+2.05%) |
Sep 25, 2020 | 55.88 | 57.12 | 55.88 | 57.03 | 11,884 | +0.60(+1.06%) |
Sep 24, 2020 | 55.81 | 56.99 | 55.49 | 56.44 | 8,204 | +0.65(+1.16%) |
Sep 23, 2020 | 57.35 | 57.41 | 55.73 | 55.79 | 45,221 | -1.30(-2.28%) |
Sep 22, 2020 | 57.43 | 57.43 | 56.49 | 57.09 | 8,063 | -0.33(-0.57%) |
Sep 21, 2020 | 57.48 | 57.60 | 56.68 | 57.42 | 23,907 | -1.10(-1.87%) |
Sep 18, 2020 | 58.82 | 58.88 | 58.36 | 58.52 | 6,294 | -0.14(-0.24%) |
Sep 17, 2020 | 58.80 | 59.16 | 58.57 | 58.66 | 8,073 | -0.75(-1.27%) |
Sep 16, 2020 | 58.73 | 59.89 | 58.73 | 59.41 | 13,612 | +0.64(+1.09%) |
Sep 15, 2020 | 59.22 | 59.23 | 58.60 | 58.77 | 18,548 | -0.44(-0.73%) |
Sep 14, 2020 | 58.86 | 59.38 | 58.86 | 59.21 | 7,264 | +0.96(+1.65%) |
Sep 11, 2020 | 58.04 | 58.64 | 57.89 | 58.25 | 9,708 | +0.29(+0.50%) |
Sep 10, 2020 | 59.18 | 59.44 | 57.96 | 57.96 | 21,993 | -1.05(-1.78%) |
Sep 09, 2020 | 58.91 | 59.44 | 58.67 | 59.01 | 11,698 | +0.53(+0.90%) |
Sep 08, 2020 | 59.77 | 59.77 | 58.25 | 58.48 | 8,340 | -1.86(-3.08%) |
Sep 04, 2020 | 61.12 | 61.12 | 59.56 | 60.34 | 36,699 | -0.05(-0.08%) |
Sep 03, 2020 | 61.34 | 61.91 | 60.15 | 60.38 | 12,750 | -0.81(-1.32%) |
Sep 02, 2020 | 60.67 | 61.25 | 60.51 | 61.19 | 14,491 | +0.53(+0.88%) |
Sep 01, 2020 | 60.23 | 60.66 | 60.15 | 60.66 | 15,877 | +0.04(+0.07%) |
Aug 31, 2020 | 60.98 | 60.98 | 60.45 | 60.62 | 12,811 | -0.30(-0.50%) |
Aug 28, 2020 | 61.35 | 61.35 | 60.74 | 60.92 | 10,881 | -0.04(-0.06%) |
Aug 27, 2020 | 60.30 | 61.36 | 60.30 | 60.96 | 15,112 | +0.68(+1.13%) |
Aug 26, 2020 | 60.09 | 60.56 | 60.09 | 60.28 | 8,436 | -0.04(-0.06%) |
Aug 25, 2020 | 61.11 | 61.11 | 60.20 | 60.31 | 64,964 | -0.13(-0.22%) |
Aug 24, 2020 | 59.64 | 60.46 | 59.52 | 60.44 | 67,043 | +1.01(+1.70%) |
Aug 21, 2020 | 59.22 | 59.53 | 59.18 | 59.44 | 378,728 | +0.14(+0.24%) |
Aug 20, 2020 | 58.78 | 59.64 | 58.78 | 59.30 | 300,774 | -0.31(-0.52%) |
Aug 19, 2020 | 59.96 | 60.19 | 59.59 | 59.61 | 13,914 | +0.19(+0.32%) |
Aug 18, 2020 | 59.67 | 59.67 | 59.22 | 59.42 | 24,926 | -0.28(-0.48%) |
Aug 17, 2020 | 59.62 | 59.72 | 59.57 | 59.70 | 3,310 | -0.29(-0.48%) |
Aug 14, 2020 | 59.18 | 60.27 | 59.18 | 59.99 | 10,348 | +0.34(+0.57%) |
Aug 13, 2020 | 59.49 | 59.95 | 59.43 | 59.65 | 35,240 | -0.36(-0.59%) |
Aug 12, 2020 | 60.59 | 60.73 | 60.01 | 60.01 | 4,649 | +0.34(+0.57%) |
Aug 11, 2020 | 59.65 | 60.43 | 59.47 | 59.67 | 9,814 | +0.83(+1.41%) |
Aug 10, 2020 | 59.44 | 59.44 | 58.71 | 58.84 | 16,322 | -0.29(-0.48%) |
Aug 07, 2020 | 57.69 | 59.17 | 57.53 | 59.13 | 53,555 | +1.13(+1.96%) |
Aug 06, 2020 | 58.14 | 58.22 | 57.82 | 57.99 | 7,075 | -0.22(-0.39%) |
Aug 05, 2020 | 57.69 | 58.26 | 57.69 | 58.22 | 7,024 | +0.72(+1.25%) |
Aug 04, 2020 | 57.06 | 57.57 | 57.06 | 57.50 | 12,078 | +0.04(+0.07%) |