Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.07 | 61.63 | 58.48 | 59.76 | 1,246,016 | +0.08(+0.14%) |
Oct 29, 2020 | 62.38 | 64.20 | 59.21 | 59.68 | 1,916,863 | -0.76(-1.26%) |
Oct 28, 2020 | 58.16 | 60.88 | 57.22 | 60.44 | 1,300,239 | +1.13(+1.91%) |
Oct 27, 2020 | 58.37 | 60.58 | 57.74 | 59.30 | 778,845 | +1.31(+2.26%) |
Oct 26, 2020 | 57.46 | 58.41 | 56.72 | 57.99 | 745,095 | -0.75(-1.28%) |
Oct 23, 2020 | 59.18 | 59.76 | 56.76 | 58.74 | 754,880 | +0.09(+0.16%) |
Oct 22, 2020 | 58.60 | 59.96 | 57.29 | 58.65 | 608,255 | +0.38(+0.66%) |
Oct 21, 2020 | 61.25 | 61.58 | 57.69 | 58.26 | 1,130,347 | -2.82(-4.62%) |
Oct 20, 2020 | 60.78 | 62.59 | 60.40 | 61.08 | 699,300 | +2.20(+3.74%) |
Oct 19, 2020 | 60.27 | 60.55 | 58.60 | 58.88 | 844,113 | -1.00(-1.68%) |
Oct 16, 2020 | 60.62 | 60.89 | 59.30 | 59.88 | 916,389 | -0.80(-1.31%) |
Oct 15, 2020 | 58.72 | 60.84 | 58.10 | 60.68 | 513,514 | +1.16(+1.95%) |
Oct 14, 2020 | 60.02 | 61.14 | 59.41 | 59.52 | 591,848 | -0.18(-0.30%) |
Oct 13, 2020 | 57.27 | 59.94 | 57.27 | 59.70 | 509,553 | +1.91(+3.31%) |
Oct 12, 2020 | 59.87 | 59.87 | 57.67 | 57.78 | 576,189 | -1.19(-2.02%) |
Oct 09, 2020 | 59.97 | 60.81 | 58.75 | 58.97 | 667,036 | -0.48(-0.80%) |
Oct 08, 2020 | 61.28 | 61.87 | 58.71 | 59.45 | 706,045 | -1.24(-2.04%) |
Oct 07, 2020 | 59.80 | 61.64 | 59.56 | 60.69 | 541,571 | +1.72(+2.91%) |
Oct 06, 2020 | 60.67 | 61.52 | 58.77 | 58.97 | 860,887 | -1.40(-2.32%) |
Oct 05, 2020 | 58.96 | 60.87 | 58.96 | 60.37 | 586,230 | +2.09(+3.59%) |
Oct 02, 2020 | 55.34 | 59.74 | 55.33 | 58.28 | 820,550 | +1.73(+3.05%) |
Oct 01, 2020 | 55.84 | 56.69 | 55.10 | 56.55 | 747,211 | +1.29(+2.34%) |
Sep 30, 2020 | 55.13 | 56.63 | 54.75 | 55.26 | 1,285,248 | +0.32(+0.58%) |
Sep 29, 2020 | 56.02 | 56.40 | 54.48 | 54.94 | 715,053 | -0.73(-1.31%) |
Sep 28, 2020 | 56.20 | 57.00 | 55.13 | 55.67 | 767,793 | +0.51(+0.92%) |
Sep 25, 2020 | 54.95 | 56.63 | 54.53 | 55.17 | 755,306 | +0.23(+0.43%) |
Sep 24, 2020 | 54.56 | 56.27 | 54.09 | 54.93 | 926,218 | -0.03(-0.05%) |
Sep 23, 2020 | 58.05 | 58.91 | 54.92 | 54.96 | 1,239,246 | -2.74(-4.75%) |
Sep 22, 2020 | 55.34 | 58.08 | 55.06 | 57.70 | 1,212,123 | +2.92(+5.33%) |
Sep 21, 2020 | 54.60 | 55.01 | 53.00 | 54.78 | 902,244 | -1.43(-2.54%) |
Sep 18, 2020 | 57.93 | 57.93 | 55.20 | 56.21 | 1,231,304 | -1.26(-2.19%) |
Sep 17, 2020 | 57.10 | 58.11 | 56.51 | 57.46 | 698,932 | -0.74(-1.27%) |
Sep 16, 2020 | 57.26 | 59.15 | 56.74 | 58.20 | 1,216,930 | +1.11(+1.94%) |
Sep 15, 2020 | 59.52 | 60.40 | 57.02 | 57.10 | 734,880 | -1.97(-3.33%) |
Sep 14, 2020 | 57.52 | 59.36 | 57.11 | 59.07 | 690,134 | +1.96(+3.43%) |
Sep 11, 2020 | 58.65 | 58.79 | 56.52 | 57.11 | 980,459 | -1.29(-2.22%) |
Sep 10, 2020 | 56.85 | 59.05 | 56.57 | 58.40 | 1,306,876 | +2.00(+3.54%) |
Sep 09, 2020 | 56.49 | 56.82 | 54.67 | 56.40 | 1,117,752 | +0.38(+0.69%) |
Sep 08, 2020 | 54.79 | 57.66 | 53.56 | 56.02 | 917,681 | +0.51(+0.91%) |
Sep 04, 2020 | 57.57 | 57.67 | 53.27 | 55.51 | 878,224 | -1.01(-1.79%) |
Sep 03, 2020 | 59.77 | 60.05 | 55.92 | 56.53 | 879,424 | -3.23(-5.40%) |
Sep 02, 2020 | 60.46 | 60.57 | 58.51 | 59.75 | 697,662 | -0.14(-0.23%) |
Sep 01, 2020 | 57.82 | 59.95 | 57.45 | 59.89 | 793,975 | +1.84(+3.17%) |
Aug 31, 2020 | 58.46 | 58.46 | 57.52 | 58.05 | 834,347 | -0.20(-0.34%) |
Aug 28, 2020 | 58.07 | 58.87 | 57.52 | 58.25 | 529,407 | +0.76(+1.32%) |
Aug 27, 2020 | 57.91 | 58.73 | 57.14 | 57.49 | 951,333 | -0.29(-0.50%) |
Aug 26, 2020 | 57.68 | 58.88 | 57.49 | 57.78 | 624,768 | -0.08(-0.15%) |
Aug 25, 2020 | 59.45 | 59.66 | 56.89 | 57.87 | 1,322,156 | -1.44(-2.42%) |
Aug 24, 2020 | 59.15 | 60.05 | 58.76 | 59.30 | 573,051 | +1.02(+1.75%) |
Aug 21, 2020 | 58.51 | 59.21 | 57.80 | 58.28 | 983,498 | -0.56(-0.95%) |
Aug 20, 2020 | 59.64 | 60.14 | 58.79 | 58.84 | 528,712 | -1.62(-2.67%) |
Aug 19, 2020 | 60.54 | 61.05 | 60.18 | 60.46 | 766,750 | -0.14(-0.23%) |
Aug 18, 2020 | 61.17 | 61.52 | 60.47 | 60.60 | 687,391 | -0.93(-1.50%) |
Aug 17, 2020 | 60.67 | 61.76 | 60.14 | 61.52 | 684,997 | +1.08(+1.79%) |
Aug 14, 2020 | 60.15 | 61.09 | 59.80 | 60.44 | 507,052 | -0.12(-0.20%) |
Aug 13, 2020 | 59.11 | 61.38 | 58.87 | 60.56 | 836,435 | +1.32(+2.22%) |
Aug 12, 2020 | 60.42 | 60.42 | 58.94 | 59.24 | 845,087 | -0.47(-0.78%) |
Aug 11, 2020 | 60.78 | 61.13 | 59.27 | 59.71 | 1,514,907 | -0.27(-0.45%) |
Aug 10, 2020 | 60.15 | 61.61 | 59.49 | 59.98 | 975,472 | +0.31(+0.52%) |
Aug 07, 2020 | 60.48 | 61.25 | 58.33 | 59.67 | 1,348,858 | -0.96(-1.59%) |
Aug 06, 2020 | 63.87 | 64.10 | 60.40 | 60.63 | 1,072,812 | -3.42(-5.34%) |
Aug 05, 2020 | 63.80 | 64.82 | 63.34 | 64.05 | 558,792 | +0.13(+0.20%) |
Aug 04, 2020 | 64.47 | 65.04 | 62.91 | 63.92 | 877,664 | -0.93(-1.43%) |