Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.93 | 57.93 | 57.32 | 57.73 | 8,114 | -0.24(-0.41%) |
Oct 29, 2020 | 57.09 | 58.28 | 57.09 | 57.96 | 7,688 | +0.56(+0.98%) |
Oct 28, 2020 | 57.99 | 57.99 | 57.27 | 57.40 | 9,600 | -1.85(-3.12%) |
Oct 27, 2020 | 59.81 | 59.81 | 59.25 | 59.25 | 8,695 | -0.63(-1.06%) |
Oct 26, 2020 | 60.37 | 60.46 | 59.25 | 59.88 | 18,344 | -1.25(-2.04%) |
Oct 23, 2020 | 61.59 | 61.59 | 60.96 | 61.13 | 7,794 | +0.01(+0.01%) |
Oct 22, 2020 | 60.51 | 61.27 | 60.17 | 61.12 | 9,898 | +0.75(+1.24%) |
Oct 21, 2020 | 61.18 | 61.18 | 60.27 | 60.37 | 48,699 | -0.60(-0.99%) |
Oct 20, 2020 | 60.81 | 61.69 | 60.81 | 60.97 | 11,690 | +0.47(+0.78%) |
Oct 19, 2020 | 61.69 | 61.69 | 60.44 | 60.50 | 5,937 | -0.77(-1.25%) |
Oct 16, 2020 | 61.49 | 61.56 | 61.21 | 61.27 | 4,164 | +0.18(+0.30%) |
Oct 15, 2020 | 60.14 | 61.09 | 60.14 | 61.09 | 7,116 | +0.40(+0.65%) |
Oct 14, 2020 | 61.09 | 61.17 | 60.62 | 60.69 | 13,186 | -0.14(-0.23%) |
Oct 13, 2020 | 61.73 | 61.73 | 60.47 | 60.83 | 7,691 | -0.54(-0.89%) |
Oct 12, 2020 | 60.32 | 61.50 | 60.32 | 61.37 | 6,835 | +1.20(+2.00%) |
Oct 09, 2020 | 60.79 | 60.79 | 60.00 | 60.17 | 5,552 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.34 | 60.12 | 7,102 | +0.75(+1.26%) |
Oct 07, 2020 | 59.38 | 59.48 | 58.91 | 59.37 | 6,247 | +0.71(+1.21%) |
Oct 06, 2020 | 59.93 | 59.93 | 58.66 | 58.66 | 17,321 | -0.32(-0.54%) |
Oct 05, 2020 | 58.86 | 59.22 | 58.71 | 58.97 | 17,931 | +0.49(+0.84%) |
Oct 02, 2020 | 57.09 | 58.73 | 57.09 | 58.49 | 8,862 | +0.35(+0.61%) |
Oct 01, 2020 | 58.29 | 58.65 | 57.99 | 58.13 | 8,409 | +0.05(+0.09%) |
Sep 30, 2020 | 57.79 | 58.34 | 57.54 | 58.08 | 12,971 | +0.88(+1.54%) |
Sep 29, 2020 | 57.90 | 58.01 | 57.04 | 57.20 | 10,825 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.20 | 57.34 | 57.84 | 7,728 | +1.16(+2.05%) |
Sep 25, 2020 | 55.54 | 56.76 | 55.54 | 56.68 | 11,958 | +0.59(+1.06%) |
Sep 24, 2020 | 55.46 | 56.63 | 55.15 | 56.09 | 8,255 | +0.64(+1.16%) |
Sep 23, 2020 | 56.99 | 57.05 | 55.39 | 55.44 | 45,504 | -1.30(-2.28%) |
Sep 22, 2020 | 57.07 | 57.07 | 56.13 | 56.74 | 8,113 | -0.33(-0.57%) |
Sep 21, 2020 | 57.12 | 57.24 | 56.33 | 57.06 | 24,057 | -1.09(-1.87%) |
Sep 18, 2020 | 58.45 | 58.52 | 58.00 | 58.15 | 6,333 | -0.14(-0.24%) |
Sep 17, 2020 | 58.43 | 58.79 | 58.21 | 58.29 | 8,124 | -0.75(-1.27%) |
Sep 16, 2020 | 58.37 | 59.51 | 58.37 | 59.04 | 13,698 | +0.63(+1.09%) |
Sep 15, 2020 | 58.85 | 58.86 | 58.23 | 58.41 | 18,664 | -0.43(-0.73%) |
Sep 14, 2020 | 58.49 | 59.01 | 58.49 | 58.84 | 7,309 | +0.96(+1.65%) |
Sep 11, 2020 | 57.68 | 58.28 | 57.53 | 57.88 | 9,769 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.07 | 57.60 | 57.60 | 22,131 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.07 | 58.31 | 58.64 | 11,772 | +0.52(+0.90%) |
Sep 08, 2020 | 59.40 | 59.40 | 57.88 | 58.11 | 8,392 | -1.85(-3.08%) |
Sep 04, 2020 | 60.74 | 60.74 | 59.19 | 59.96 | 36,929 | -0.05(-0.08%) |
Sep 03, 2020 | 60.96 | 61.52 | 59.78 | 60.01 | 12,830 | -0.80(-1.32%) |
Sep 02, 2020 | 60.29 | 60.87 | 60.13 | 60.81 | 14,582 | +0.53(+0.88%) |
Sep 01, 2020 | 59.86 | 60.28 | 59.78 | 60.28 | 15,977 | +0.04(+0.07%) |
Aug 31, 2020 | 60.60 | 60.60 | 60.07 | 60.24 | 12,891 | -0.30(-0.50%) |
Aug 28, 2020 | 60.97 | 60.97 | 60.36 | 60.54 | 10,949 | -0.04(-0.06%) |
Aug 27, 2020 | 59.93 | 60.98 | 59.93 | 60.58 | 15,207 | +0.68(+1.13%) |
Aug 26, 2020 | 59.72 | 60.19 | 59.72 | 59.90 | 8,489 | -0.04(-0.06%) |
Aug 25, 2020 | 60.73 | 60.73 | 59.82 | 59.94 | 65,370 | -0.13(-0.22%) |
Aug 24, 2020 | 59.27 | 60.08 | 59.15 | 60.07 | 67,463 | +1.00(+1.70%) |
Aug 21, 2020 | 58.85 | 59.16 | 58.82 | 59.07 | 381,098 | +0.14(+0.24%) |
Aug 20, 2020 | 58.42 | 59.27 | 58.42 | 58.93 | 302,656 | -0.31(-0.52%) |
Aug 19, 2020 | 59.59 | 59.81 | 59.22 | 59.24 | 14,001 | +0.19(+0.32%) |
Aug 18, 2020 | 59.30 | 59.30 | 58.85 | 59.05 | 25,082 | -0.28(-0.48%) |
Aug 17, 2020 | 59.24 | 59.35 | 59.20 | 59.33 | 3,331 | -0.29(-0.48%) |
Aug 14, 2020 | 58.82 | 59.90 | 58.82 | 59.62 | 10,413 | +0.34(+0.57%) |
Aug 13, 2020 | 59.12 | 59.58 | 59.06 | 59.28 | 35,461 | -0.35(-0.59%) |
Aug 12, 2020 | 60.21 | 60.35 | 59.64 | 59.64 | 4,678 | +0.34(+0.57%) |
Aug 11, 2020 | 59.28 | 60.05 | 59.10 | 59.30 | 9,876 | +0.82(+1.41%) |
Aug 10, 2020 | 59.07 | 59.07 | 58.34 | 58.48 | 16,424 | -0.28(-0.48%) |
Aug 07, 2020 | 57.33 | 58.81 | 57.18 | 58.76 | 53,890 | +1.13(+1.96%) |
Aug 06, 2020 | 57.78 | 57.86 | 57.47 | 57.63 | 7,119 | -0.22(-0.39%) |
Aug 05, 2020 | 57.33 | 57.89 | 57.33 | 57.86 | 7,068 | +0.71(+1.25%) |
Aug 04, 2020 | 56.70 | 57.21 | 56.70 | 57.14 | 12,154 | +0.04(+0.07%) |