Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.87 | 59.19 | 57.16 | 57.74 | 301,300 | -1.45(-2.45%) |
Oct 29, 2020 | 58.33 | 59.60 | 58.27 | 59.19 | 240,704 | +1.26(+2.18%) |
Oct 28, 2020 | 59.70 | 59.70 | 57.93 | 57.93 | 290,770 | -2.56(-4.23%) |
Oct 27, 2020 | 61.10 | 61.18 | 60.43 | 60.49 | 180,546 | +0.16(+0.27%) |
Oct 26, 2020 | 61.72 | 61.94 | 59.63 | 60.33 | 301,912 | -2.09(-3.35%) |
Oct 23, 2020 | 62.54 | 62.58 | 61.66 | 62.42 | 130,500 | +0.13(+0.21%) |
Oct 22, 2020 | 62.40 | 62.66 | 61.51 | 62.29 | 317,981 | +0.38(+0.61%) |
Oct 21, 2020 | 62.41 | 62.89 | 61.82 | 61.91 | 230,584 | -0.23(-0.37%) |
Oct 20, 2020 | 62.45 | 62.85 | 62.03 | 62.14 | 171,376 | +0.13(+0.21%) |
Oct 19, 2020 | 63.58 | 63.58 | 61.84 | 62.01 | 252,637 | -0.77(-1.23%) |
Oct 16, 2020 | 63.69 | 63.98 | 62.64 | 62.78 | 251,900 | -0.39(-0.62%) |
Oct 15, 2020 | 62.61 | 63.30 | 62.25 | 63.17 | 202,310 | -0.43(-0.68%) |
Oct 14, 2020 | 63.24 | 63.90 | 63.00 | 63.60 | 414,809 | +0.70(+1.11%) |
Oct 13, 2020 | 63.28 | 63.28 | 62.05 | 62.90 | 469,115 | -0.12(-0.19%) |
Oct 12, 2020 | 63.47 | 63.66 | 62.95 | 63.02 | 400,700 | +0.56(+0.90%) |
Oct 09, 2020 | 61.65 | 62.54 | 61.58 | 62.46 | 363,700 | +1.84(+3.04%) |
Oct 08, 2020 | 61.28 | 61.28 | 60.37 | 60.62 | 197,415 | +0.47(+0.78%) |
Oct 07, 2020 | 59.40 | 60.27 | 59.25 | 60.15 | 199,509 | +1.61(+2.75%) |
Oct 06, 2020 | 58.95 | 59.96 | 58.31 | 58.54 | 270,908 | -0.22(-0.37%) |
Oct 05, 2020 | 58.00 | 58.76 | 58.00 | 58.76 | 163,855 | +1.40(+2.44%) |
Oct 02, 2020 | 56.88 | 58.02 | 56.24 | 57.36 | 217,100 | -0.98(-1.68%) |
Oct 01, 2020 | 58.26 | 58.41 | 57.79 | 58.34 | 146,514 | +0.95(+1.66%) |
Sep 30, 2020 | 57.72 | 58.07 | 57.06 | 57.39 | 197,528 | +0.10(+0.17%) |
Sep 29, 2020 | 57.25 | 57.52 | 56.79 | 57.29 | 258,090 | +0.24(+0.42%) |
Sep 28, 2020 | 56.74 | 57.18 | 56.57 | 57.05 | 172,925 | +1.56(+2.81%) |
Sep 25, 2020 | 54.10 | 55.50 | 54.10 | 55.49 | 123,000 | +1.42(+2.63%) |
Sep 24, 2020 | 53.64 | 54.79 | 52.63 | 54.07 | 169,627 | -0.07(-0.13%) |
Sep 23, 2020 | 55.94 | 56.05 | 54.00 | 54.14 | 197,154 | -1.99(-3.55%) |
Sep 22, 2020 | 56.41 | 56.50 | 55.19 | 56.13 | 182,695 | -0.30(-0.53%) |
Sep 21, 2020 | 56.31 | 56.46 | 54.84 | 56.43 | 260,722 | -0.75(-1.31%) |
Sep 18, 2020 | 58.15 | 58.19 | 56.35 | 57.18 | 141,800 | -0.27(-0.47%) |
Sep 17, 2020 | 57.86 | 58.15 | 56.88 | 57.45 | 353,462 | -1.54(-2.61%) |
Sep 16, 2020 | 59.62 | 60.12 | 58.93 | 58.99 | 258,404 | -0.38(-0.64%) |
Sep 15, 2020 | 59.81 | 59.81 | 58.90 | 59.37 | 265,439 | +0.84(+1.44%) |
Sep 14, 2020 | 58.01 | 58.73 | 57.59 | 58.53 | 188,251 | +1.43(+2.50%) |
Sep 11, 2020 | 57.85 | 58.08 | 56.28 | 57.10 | 154,200 | -0.10(-0.17%) |
Sep 10, 2020 | 58.90 | 59.15 | 56.76 | 57.20 | 255,305 | -0.81(-1.40%) |
Sep 09, 2020 | 56.67 | 58.16 | 56.30 | 58.01 | 309,221 | +2.73(+4.94%) |
Sep 08, 2020 | 55.00 | 56.88 | 55.00 | 55.28 | 626,038 | -2.37(-4.11%) |
Sep 04, 2020 | 58.16 | 58.90 | 54.79 | 57.65 | 456,600 | -0.77(-1.32%) |
Sep 03, 2020 | 61.11 | 61.11 | 57.96 | 58.42 | 492,449 | -3.73(-6.00%) |
Sep 02, 2020 | 62.92 | 62.97 | 60.57 | 62.15 | 322,247 | +0.32(+0.52%) |
Sep 01, 2020 | 60.72 | 61.83 | 60.20 | 61.83 | 342,573 | +1.34(+2.22%) |
Aug 31, 2020 | 58.97 | 60.70 | 58.84 | 60.49 | 348,839 | +1.67(+2.84%) |
Aug 28, 2020 | 58.54 | 58.87 | 58.14 | 58.82 | 171,800 | +0.71(+1.22%) |
Aug 27, 2020 | 58.99 | 59.00 | 57.42 | 58.11 | 284,216 | -0.39(-0.67%) |
Aug 26, 2020 | 57.92 | 59.20 | 57.67 | 58.50 | 324,086 | +0.95(+1.65%) |
Aug 25, 2020 | 56.46 | 57.57 | 56.29 | 57.55 | 217,056 | +1.20(+2.13%) |
Aug 24, 2020 | 56.59 | 56.65 | 55.75 | 56.35 | 239,844 | +0.61(+1.09%) |
Aug 21, 2020 | 55.72 | 55.92 | 55.38 | 55.74 | 186,400 | +0.36(+0.65%) |
Aug 20, 2020 | 54.65 | 55.50 | 54.25 | 55.38 | 193,252 | +0.36(+0.65%) |
Aug 19, 2020 | 55.37 | 55.59 | 54.90 | 55.02 | 228,834 | -0.23(-0.42%) |
Aug 18, 2020 | 55.47 | 55.50 | 54.81 | 55.25 | 178,050 | +0.34(+0.62%) |
Aug 17, 2020 | 54.38 | 54.92 | 54.26 | 54.91 | 176,976 | +1.06(+1.97%) |
Aug 14, 2020 | 54.29 | 54.29 | 53.60 | 53.85 | 95,600 | -0.10(-0.19%) |
Aug 13, 2020 | 53.64 | 54.30 | 53.57 | 53.95 | 163,813 | +0.46(+0.86%) |
Aug 12, 2020 | 53.10 | 53.63 | 52.72 | 53.49 | 180,583 | +1.11(+2.12%) |
Aug 11, 2020 | 53.50 | 53.50 | 52.17 | 52.38 | 180,925 | -0.62(-1.17%) |
Aug 10, 2020 | 53.61 | 53.62 | 52.68 | 53.00 | 159,700 | -0.32(-0.60%) |
Aug 07, 2020 | 54.13 | 54.13 | 52.76 | 53.32 | 185,500 | -0.83(-1.53%) |
Aug 06, 2020 | 54.71 | 54.71 | 53.80 | 54.15 | 213,579 | -0.80(-1.46%) |
Aug 05, 2020 | 54.31 | 54.96 | 54.10 | 54.95 | 215,141 | +0.91(+1.68%) |
Aug 04, 2020 | 53.90 | 54.14 | 53.66 | 54.04 | 194,095 | +0.24(+0.45%) |