Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.38 | 57.38 | 56.79 | 56.87 | 10,311 | -0.47(-0.82%) |
Oct 29, 2020 | 58.00 | 58.04 | 57.03 | 57.34 | 1,999 | -0.69(-1.20%) |
Oct 28, 2020 | 58.16 | 58.45 | 57.97 | 58.04 | 2,409 | -0.19(-0.32%) |
Oct 27, 2020 | 57.98 | 58.23 | 57.82 | 58.23 | 8,143 | +0.53(+0.91%) |
Oct 26, 2020 | 58.02 | 58.02 | 57.66 | 57.70 | 2,805 | +0.45(+0.78%) |
Oct 23, 2020 | 57.01 | 57.25 | 56.99 | 57.25 | 1,260 | +0.39(+0.69%) |
Oct 22, 2020 | 57.37 | 57.41 | 56.86 | 56.86 | 2,552 | -0.86(-1.49%) |
Oct 21, 2020 | 57.68 | 57.91 | 57.38 | 57.72 | 10,190 | -0.16(-0.27%) |
Oct 20, 2020 | 58.21 | 58.27 | 57.82 | 57.88 | 3,460 | -0.40(-0.69%) |
Oct 19, 2020 | 58.28 | 58.28 | 58.28 | 58.28 | 2,576 | -0.24(-0.40%) |
Oct 16, 2020 | 58.51 | 58.72 | 58.40 | 58.51 | 3,780 | -0.13(-0.22%) |
Oct 15, 2020 | 59.03 | 59.13 | 58.43 | 58.64 | 3,919 | -0.34(-0.58%) |
Oct 14, 2020 | 58.78 | 59.13 | 58.78 | 58.98 | 12,553 | +0.25(+0.43%) |
Oct 13, 2020 | 58.48 | 58.79 | 58.43 | 58.73 | 4,428 | +0.42(+0.72%) |
Oct 12, 2020 | 58.34 | 58.53 | 58.17 | 58.31 | 3,061 | +0.12(+0.21%) |
Oct 09, 2020 | 58.10 | 58.41 | 57.82 | 58.19 | 4,124 | -0.10(-0.17%) |
Oct 08, 2020 | 57.92 | 58.29 | 57.92 | 58.29 | 1,985 | +0.13(+0.23%) |
Oct 07, 2020 | 57.93 | 58.18 | 57.93 | 58.15 | 1,337 | -0.43(-0.73%) |
Oct 06, 2020 | 58.13 | 58.81 | 58.07 | 58.58 | 4,640 | +0.42(+0.73%) |
Oct 05, 2020 | 59.11 | 59.11 | 58.16 | 58.16 | 3,642 | -1.12(-1.89%) |
Oct 02, 2020 | 59.75 | 59.75 | 59.27 | 59.28 | 1,031 | -0.18(-0.30%) |
Oct 01, 2020 | 58.86 | 59.46 | 58.86 | 59.46 | 2,077 | -0.02(-0.03%) |
Sep 30, 2020 | 59.72 | 59.79 | 59.12 | 59.47 | 7,805 | -0.22(-0.38%) |
Sep 29, 2020 | 59.78 | 59.98 | 59.68 | 59.70 | 2,538 | +0.45(+0.77%) |
Sep 28, 2020 | 59.66 | 59.79 | 59.22 | 59.24 | 7,659 | -0.37(-0.62%) |
Sep 25, 2020 | 59.63 | 59.63 | 59.46 | 59.61 | 5,728 | -0.01(-0.02%) |
Sep 24, 2020 | 59.54 | 59.63 | 59.31 | 59.63 | 1,718 | +0.22(+0.37%) |
Sep 23, 2020 | 58.97 | 59.88 | 58.89 | 59.41 | 5,368 | +0.11(+0.18%) |
Sep 22, 2020 | 59.63 | 59.66 | 59.07 | 59.30 | 2,988 | -0.14(-0.23%) |
Sep 21, 2020 | 59.48 | 60.04 | 59.35 | 59.44 | 4,357 | +0.12(+0.19%) |
Sep 18, 2020 | 59.51 | 59.53 | 59.22 | 59.32 | 4,124 | -0.12(-0.21%) |
Sep 17, 2020 | 59.67 | 59.94 | 59.36 | 59.44 | 4,724 | +0.15(+0.26%) |
Sep 16, 2020 | 59.60 | 59.60 | 59.00 | 59.29 | 17,229 | +0.20(+0.34%) |
Sep 15, 2020 | 59.48 | 59.48 | 59.06 | 59.09 | 8,474 | -0.28(-0.47%) |
Sep 14, 2020 | 59.79 | 59.83 | 59.11 | 59.37 | 24,456 | -0.18(-0.31%) |
Sep 11, 2020 | 59.31 | 59.55 | 59.31 | 59.55 | 1,374 | +0.33(+0.55%) |
Sep 10, 2020 | 58.91 | 59.38 | 58.77 | 59.23 | 13,716 | +0.17(+0.28%) |
Sep 09, 2020 | 59.20 | 59.85 | 59.05 | 59.06 | 5,470 | -0.16(-0.27%) |
Sep 08, 2020 | 59.28 | 59.60 | 59.09 | 59.22 | 17,443 | +0.28(+0.47%) |
Sep 04, 2020 | 59.50 | 59.75 | 58.53 | 58.94 | 15,467 | -1.00(-1.67%) |
Sep 03, 2020 | 59.74 | 60.49 | 59.47 | 59.94 | 21,911 | +0.40(+0.67%) |
Sep 02, 2020 | 59.31 | 59.57 | 59.05 | 59.55 | 23,183 | +0.02(+0.03%) |
Sep 01, 2020 | 58.99 | 59.54 | 58.70 | 59.53 | 4,238 | +0.65(+1.11%) |
Aug 31, 2020 | 58.84 | 59.31 | 58.83 | 58.87 | 13,126 | +0.22(+0.37%) |
Aug 28, 2020 | 58.87 | 58.92 | 58.66 | 58.66 | 13,290 | +0.22(+0.38%) |
Aug 27, 2020 | 59.40 | 59.60 | 58.43 | 58.43 | 5,529 | -0.60(-1.02%) |
Aug 26, 2020 | 59.02 | 59.16 | 58.76 | 59.04 | 5,148 | -0.31(-0.52%) |
Aug 25, 2020 | 59.03 | 59.36 | 58.98 | 59.35 | 19,474 | -0.39(-0.65%) |
Aug 24, 2020 | 59.82 | 60.01 | 59.70 | 59.74 | 7,018 | -0.21(-0.35%) |
Aug 21, 2020 | 59.61 | 59.95 | 59.58 | 59.95 | 5,270 | +0.29(+0.48%) |
Aug 20, 2020 | 59.82 | 59.82 | 59.66 | 59.66 | 2,406 | +0.54(+0.91%) |
Aug 19, 2020 | 59.60 | 59.65 | 59.12 | 59.12 | 8,022 | -0.25(-0.42%) |
Aug 18, 2020 | 59.35 | 59.55 | 59.25 | 59.37 | 4,423 | +0.21(+0.35%) |
Aug 17, 2020 | 59.25 | 59.38 | 59.16 | 59.17 | 10,646 | +0.28(+0.47%) |
Aug 14, 2020 | 58.86 | 58.98 | 58.85 | 58.89 | 5,957 | +0.25(+0.43%) |
Aug 13, 2020 | 59.01 | 59.14 | 58.64 | 58.64 | 8,800 | -0.43(-0.72%) |
Aug 12, 2020 | 59.16 | 59.40 | 59.02 | 59.06 | 5,300 | -0.55(-0.92%) |
Aug 11, 2020 | 59.53 | 59.70 | 59.26 | 59.61 | 8,776 | -0.69(-1.14%) |
Aug 10, 2020 | 60.73 | 60.73 | 60.10 | 60.30 | 4,812 | -0.12(-0.20%) |
Aug 07, 2020 | 60.85 | 61.07 | 60.41 | 60.42 | 3,666 | -0.42(-0.69%) |
Aug 06, 2020 | 61.06 | 61.24 | 60.79 | 60.84 | 4,078 | +0.09(+0.15%) |
Aug 05, 2020 | 60.78 | 61.00 | 60.26 | 60.75 | 9,791 | -0.55(-0.90%) |
Aug 04, 2020 | 60.96 | 61.31 | 60.81 | 61.31 | 9,783 | +0.66(+1.09%) |