Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.50 | 57.82 | 56.83 | 57.59 | 23,183 | -0.36(-0.61%) |
Oct 29, 2020 | 57.39 | 58.32 | 56.88 | 57.95 | 19,426 | +0.64(+1.12%) |
Oct 28, 2020 | 57.85 | 58.14 | 57.23 | 57.30 | 25,995 | -1.80(-3.04%) |
Oct 27, 2020 | 59.77 | 59.77 | 59.10 | 59.10 | 26,999 | -0.63(-1.06%) |
Oct 26, 2020 | 60.53 | 60.59 | 59.16 | 59.73 | 42,359 | -1.51(-2.47%) |
Oct 23, 2020 | 60.67 | 61.24 | 60.64 | 61.24 | 54,267 | +0.68(+1.13%) |
Oct 22, 2020 | 59.84 | 60.64 | 59.76 | 60.56 | 55,852 | +1.03(+1.73%) |
Oct 21, 2020 | 59.83 | 60.12 | 59.53 | 59.53 | 8,282 | -0.44(-0.74%) |
Oct 20, 2020 | 59.83 | 60.60 | 59.83 | 59.97 | 22,663 | +0.41(+0.69%) |
Oct 19, 2020 | 60.62 | 60.81 | 59.43 | 59.56 | 45,689 | -0.91(-1.51%) |
Oct 16, 2020 | 60.73 | 60.85 | 60.47 | 60.47 | 18,297 | -0.10(-0.16%) |
Oct 15, 2020 | 60.06 | 60.65 | 59.98 | 60.57 | 33,599 | +0.10(+0.16%) |
Oct 14, 2020 | 60.71 | 61.10 | 60.47 | 60.48 | 19,217 | -0.23(-0.38%) |
Oct 13, 2020 | 60.98 | 60.98 | 60.61 | 60.71 | 382,078 | -0.51(-0.84%) |
Oct 12, 2020 | 60.72 | 61.30 | 60.66 | 61.22 | 18,723 | +0.76(+1.26%) |
Oct 09, 2020 | 60.41 | 60.66 | 60.17 | 60.46 | 21,623 | +0.37(+0.62%) |
Oct 08, 2020 | 59.74 | 60.08 | 59.65 | 60.08 | 28,895 | +0.83(+1.41%) |
Oct 07, 2020 | 58.57 | 59.32 | 58.57 | 59.25 | 9,512 | +1.24(+2.14%) |
Oct 06, 2020 | 58.85 | 59.45 | 57.99 | 58.01 | 25,743 | -0.66(-1.12%) |
Oct 05, 2020 | 57.93 | 58.75 | 57.93 | 58.67 | 16,985 | +1.28(+2.23%) |
Oct 02, 2020 | 56.33 | 57.71 | 56.33 | 57.39 | 65,494 | -0.12(-0.22%) |
Oct 01, 2020 | 57.79 | 57.79 | 57.12 | 57.51 | 36,687 | +0.22(+0.39%) |
Sep 30, 2020 | 56.94 | 57.75 | 56.92 | 57.29 | 26,993 | +0.47(+0.83%) |
Sep 29, 2020 | 57.22 | 57.29 | 56.68 | 56.82 | 7,272 | -0.36(-0.62%) |
Sep 28, 2020 | 56.80 | 57.26 | 56.72 | 57.18 | 17,506 | +1.25(+2.24%) |
Sep 25, 2020 | 54.98 | 56.10 | 54.86 | 55.93 | 17,465 | +0.82(+1.48%) |
Sep 24, 2020 | 54.59 | 55.69 | 54.33 | 55.11 | 56,675 | +0.18(+0.33%) |
Sep 23, 2020 | 56.21 | 56.40 | 54.90 | 54.92 | 11,153 | -1.25(-2.23%) |
Sep 22, 2020 | 56.07 | 56.18 | 55.40 | 56.18 | 9,576 | +0.40(+0.71%) |
Sep 21, 2020 | 55.85 | 55.88 | 55.25 | 55.78 | 15,633 | -1.21(-2.13%) |
Sep 18, 2020 | 57.71 | 57.71 | 56.83 | 56.99 | 36,062 | -0.59(-1.02%) |
Sep 17, 2020 | 57.15 | 57.86 | 56.81 | 57.58 | 18,522 | -0.46(-0.79%) |
Sep 16, 2020 | 58.19 | 58.84 | 58.01 | 58.04 | 11,245 | +0.09(+0.15%) |
Sep 15, 2020 | 58.33 | 58.33 | 57.93 | 57.95 | 16,473 | +0.09(+0.15%) |
Sep 14, 2020 | 57.33 | 58.01 | 57.33 | 57.86 | 23,224 | +1.09(+1.93%) |
Sep 10, 2020 | 56.77 | 56.77 | 56.77 | 0 | -0.95(-1.64%) | |
Sep 09, 2020 | 57.42 | 57.98 | 57.07 | 57.72 | 31,431 | +1.00(+1.77%) |
Sep 08, 2020 | 57.29 | 57.47 | 56.68 | 56.71 | 24,070 | -1.61(-2.76%) |
Sep 04, 2020 | 58.96 | 59.15 | 57.40 | 58.33 | 39,605 | -0.36(-0.62%) |
Sep 03, 2020 | 60.06 | 60.31 | 58.09 | 58.69 | 152,556 | -1.68(-2.78%) |
Sep 02, 2020 | 59.49 | 60.50 | 59.47 | 60.37 | 17,610 | +0.92(+1.55%) |
Sep 01, 2020 | 58.86 | 59.45 | 58.81 | 59.45 | 20,220 | +0.46(+0.78%) |
Aug 31, 2020 | 59.37 | 59.37 | 58.99 | 58.99 | 34,458 | -0.12(-0.19%) |
Aug 27, 2020 | 59.10 | 59.10 | 59.10 | 0 | +0.44(+0.75%) | |
Aug 25, 2020 | 58.66 | 58.66 | 58.66 | 0 | +0.20(+0.34%) | |
Aug 24, 2020 | 57.94 | 58.47 | 57.86 | 58.46 | 16,391 | +0.87(+1.52%) |
Aug 21, 2020 | 57.48 | 57.59 | 57.41 | 57.59 | 16,988 | +0.02(+0.03%) |
Aug 20, 2020 | 57.28 | 57.70 | 57.28 | 57.57 | 16,368 | -0.17(-0.30%) |
Aug 19, 2020 | 58.03 | 58.15 | 57.71 | 57.74 | 27,503 | -0.10(-0.17%) |
Aug 18, 2020 | 58.14 | 58.14 | 57.73 | 57.84 | 70,342 | -0.27(-0.46%) |
Aug 17, 2020 | 58.15 | 58.28 | 58.05 | 58.10 | 301,180 | +0.03(+0.05%) |
Aug 14, 2020 | 57.70 | 58.27 | 57.70 | 58.08 | 41,377 | +0.15(+0.27%) |
Aug 13, 2020 | 57.86 | 58.07 | 57.74 | 57.92 | 22,071 | -0.09(-0.15%) |
Aug 12, 2020 | 58.22 | 58.23 | 57.74 | 58.01 | 13,182 | +0.37(+0.65%) |
Aug 11, 2020 | 57.95 | 58.51 | 57.57 | 57.63 | 55,737 | +0.09(+0.15%) |
Aug 10, 2020 | 57.45 | 57.66 | 57.37 | 57.55 | 18,864 | +0.37(+0.65%) |
Aug 07, 2020 | 56.58 | 57.17 | 56.58 | 57.17 | 14,695 | +0.42(+0.74%) |
Aug 06, 2020 | 56.34 | 56.77 | 56.34 | 56.75 | 15,314 | +0.15(+0.27%) |
Aug 05, 2020 | 56.30 | 56.70 | 56.30 | 56.60 | 82,757 | +0.59(+1.04%) |
Aug 04, 2020 | 55.93 | 56.09 | 55.80 | 56.01 | 25,869 | +0.03(+0.05%) |