Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.30 | 58.24 | 56.97 | 57.65 | 500,012 | +0.03(+0.05%) |
Oct 29, 2020 | 56.66 | 58.38 | 55.88 | 57.62 | 271,273 | +0.66(+1.15%) |
Oct 28, 2020 | 58.40 | 59.13 | 56.87 | 56.96 | 207,897 | -2.69(-4.51%) |
Oct 27, 2020 | 60.47 | 61.02 | 59.24 | 59.66 | 160,933 | -0.60(-0.99%) |
Oct 26, 2020 | 60.19 | 60.55 | 59.11 | 60.26 | 158,562 | -0.78(-1.28%) |
Oct 23, 2020 | 60.91 | 61.57 | 60.37 | 61.04 | 99,774 | +0.57(+0.94%) |
Oct 22, 2020 | 60.20 | 61.20 | 60.11 | 60.47 | 122,754 | +0.38(+0.63%) |
Oct 21, 2020 | 60.75 | 61.16 | 60.01 | 60.09 | 109,933 | -0.37(-0.61%) |
Oct 20, 2020 | 60.29 | 61.25 | 60.06 | 60.46 | 104,365 | +0.22(+0.37%) |
Oct 19, 2020 | 61.68 | 62.24 | 60.07 | 60.24 | 169,697 | -1.32(-2.15%) |
Oct 16, 2020 | 62.02 | 62.89 | 61.55 | 61.56 | 296,526 | -0.62(-0.99%) |
Oct 15, 2020 | 60.30 | 62.40 | 60.16 | 62.18 | 181,926 | +1.33(+2.19%) |
Oct 14, 2020 | 60.56 | 61.30 | 60.09 | 60.84 | 186,989 | +0.50(+0.83%) |
Oct 13, 2020 | 61.52 | 62.26 | 60.07 | 60.34 | 205,063 | -1.87(-3.01%) |
Oct 12, 2020 | 60.82 | 62.31 | 60.61 | 62.22 | 336,840 | +1.76(+2.91%) |
Oct 09, 2020 | 61.20 | 61.66 | 60.31 | 60.46 | 119,770 | -0.30(-0.49%) |
Oct 08, 2020 | 60.37 | 60.84 | 59.75 | 60.76 | 128,770 | +1.05(+1.76%) |
Oct 07, 2020 | 60.38 | 60.94 | 59.30 | 59.71 | 208,731 | -0.25(-0.42%) |
Oct 06, 2020 | 58.88 | 60.72 | 58.40 | 59.96 | 254,676 | +1.17(+1.99%) |
Oct 05, 2020 | 57.66 | 58.88 | 57.66 | 58.79 | 146,453 | +1.51(+2.63%) |
Oct 02, 2020 | 55.74 | 57.80 | 55.74 | 57.28 | 135,726 | +0.45(+0.80%) |
Oct 01, 2020 | 56.98 | 57.79 | 56.37 | 56.83 | 143,359 | +0.05(+0.09%) |
Sep 30, 2020 | 57.33 | 58.51 | 56.49 | 56.78 | 221,708 | -0.76(-1.33%) |
Sep 29, 2020 | 58.61 | 59.12 | 57.47 | 57.54 | 151,520 | +1.15(+2.04%) |
Sep 28, 2020 | 55.57 | 56.82 | 55.57 | 56.40 | 145,005 | +1.59(+2.91%) |
Sep 25, 2020 | 54.25 | 55.14 | 54.11 | 54.80 | 118,423 | +0.14(+0.26%) |
Sep 24, 2020 | 54.68 | 55.50 | 54.04 | 54.66 | 130,294 | +0.04(+0.07%) |
Sep 23, 2020 | 55.80 | 56.30 | 54.61 | 54.62 | 119,480 | -1.23(-2.20%) |
Sep 22, 2020 | 54.93 | 55.94 | 54.44 | 55.85 | 119,707 | +1.10(+2.01%) |
Sep 21, 2020 | 56.95 | 56.95 | 53.95 | 54.74 | 209,816 | -3.39(-5.83%) |
Sep 18, 2020 | 58.72 | 59.19 | 57.51 | 58.13 | 620,819 | -0.09(-0.15%) |
Sep 17, 2020 | 56.91 | 58.66 | 56.57 | 58.22 | 145,469 | +0.65(+1.12%) |
Sep 16, 2020 | 57.73 | 59.34 | 57.43 | 57.57 | 210,505 | +0.14(+0.24%) |
Sep 15, 2020 | 58.10 | 58.30 | 57.39 | 57.44 | 236,815 | -0.14(-0.23%) |
Sep 14, 2020 | 57.10 | 58.06 | 55.40 | 57.57 | 153,786 | +0.96(+1.69%) |
Sep 11, 2020 | 56.34 | 57.25 | 56.19 | 56.62 | 146,398 | +0.79(+1.42%) |
Sep 10, 2020 | 57.19 | 58.18 | 55.76 | 55.83 | 117,812 | -1.24(-2.17%) |
Sep 09, 2020 | 56.41 | 57.48 | 54.82 | 57.06 | 193,563 | +1.02(+1.83%) |
Sep 08, 2020 | 56.73 | 57.62 | 55.63 | 56.04 | 190,401 | -1.67(-2.89%) |
Sep 04, 2020 | 57.94 | 58.23 | 57.08 | 57.71 | 99,152 | +0.65(+1.13%) |
Sep 03, 2020 | 58.63 | 59.17 | 56.57 | 57.06 | 108,365 | -1.72(-2.92%) |
Sep 02, 2020 | 57.92 | 58.96 | 57.84 | 58.78 | 119,583 | +0.87(+1.50%) |
Sep 01, 2020 | 57.02 | 57.91 | 56.61 | 57.91 | 102,900 | +0.62(+1.08%) |
Aug 31, 2020 | 57.74 | 58.15 | 57.22 | 57.29 | 138,223 | -0.59(-1.02%) |
Aug 28, 2020 | 57.74 | 57.88 | 57.06 | 57.88 | 83,197 | +0.42(+0.74%) |
Aug 27, 2020 | 57.94 | 58.44 | 57.41 | 57.46 | 95,592 | -0.31(-0.53%) |
Aug 26, 2020 | 58.20 | 58.58 | 57.67 | 57.77 | 125,533 | -0.49(-0.84%) |
Aug 25, 2020 | 58.48 | 58.48 | 57.87 | 58.26 | 115,284 | +0.15(+0.27%) |
Aug 24, 2020 | 57.74 | 58.12 | 57.16 | 58.10 | 173,016 | +0.92(+1.60%) |
Aug 21, 2020 | 57.36 | 57.61 | 56.55 | 57.19 | 135,622 | -0.28(-0.49%) |
Aug 20, 2020 | 57.33 | 58.04 | 57.14 | 57.47 | 65,026 | -0.41(-0.72%) |
Aug 19, 2020 | 57.76 | 58.39 | 57.61 | 57.88 | 119,463 | +0.19(+0.33%) |
Aug 18, 2020 | 57.76 | 58.00 | 57.35 | 57.69 | 178,945 | -0.31(-0.53%) |
Aug 17, 2020 | 58.30 | 58.43 | 57.74 | 58.00 | 96,724 | -0.19(-0.33%) |
Aug 14, 2020 | 57.74 | 58.30 | 57.37 | 58.19 | 107,130 | +0.02(+0.03%) |
Aug 13, 2020 | 58.72 | 58.96 | 57.89 | 58.17 | 84,210 | -0.59(-1.00%) |
Aug 12, 2020 | 59.19 | 59.35 | 58.26 | 58.76 | 166,050 | +0.27(+0.46%) |
Aug 11, 2020 | 58.64 | 59.33 | 56.39 | 58.49 | 305,064 | +0.71(+1.24%) |
Aug 10, 2020 | 57.47 | 58.56 | 57.16 | 57.78 | 143,457 | +0.41(+0.71%) |
Aug 07, 2020 | 55.43 | 57.47 | 55.10 | 57.37 | 154,065 | +1.81(+3.27%) |
Aug 06, 2020 | 55.98 | 56.12 | 54.97 | 55.56 | 135,743 | -0.31(-0.55%) |
Aug 05, 2020 | 53.53 | 55.95 | 53.41 | 55.86 | 338,954 | +2.43(+4.54%) |
Aug 04, 2020 | 52.77 | 53.77 | 52.21 | 53.44 | 297,208 | +0.38(+0.73%) |