Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 61.43 | 62.89 | 60.48 | 61.96 | 1,282,336 | -0.23(-0.37%) |
Oct 29, 2020 | 59.42 | 63.76 | 59.15 | 62.18 | 1,846,535 | +1.77(+2.92%) |
Oct 28, 2020 | 58.86 | 60.84 | 58.48 | 60.42 | 2,244,293 | +0.11(+0.18%) |
Oct 27, 2020 | 61.16 | 61.51 | 59.85 | 60.31 | 923,881 | -0.37(-0.61%) |
Oct 26, 2020 | 60.89 | 61.04 | 59.89 | 60.68 | 1,426,554 | -1.12(-1.81%) |
Oct 23, 2020 | 61.13 | 62.00 | 60.64 | 61.80 | 1,080,403 | +1.14(+1.88%) |
Oct 22, 2020 | 61.23 | 61.80 | 60.50 | 60.66 | 1,155,688 | -0.45(-0.73%) |
Oct 21, 2020 | 61.79 | 63.09 | 60.98 | 61.10 | 1,664,472 | -1.46(-2.33%) |
Oct 20, 2020 | 61.57 | 63.65 | 61.38 | 62.56 | 896,189 | +1.14(+1.86%) |
Oct 19, 2020 | 61.88 | 63.40 | 60.71 | 61.42 | 1,374,755 | -0.09(-0.15%) |
Oct 16, 2020 | 61.63 | 62.06 | 61.25 | 61.51 | 1,936,906 | -0.07(-0.11%) |
Oct 15, 2020 | 59.39 | 61.93 | 59.30 | 61.58 | 1,206,196 | +1.22(+2.02%) |
Oct 14, 2020 | 60.22 | 60.87 | 59.22 | 60.36 | 1,566,147 | +0.45(+0.75%) |
Oct 13, 2020 | 60.28 | 60.51 | 59.77 | 59.91 | 820,062 | -0.96(-1.58%) |
Oct 12, 2020 | 59.54 | 61.21 | 59.32 | 60.87 | 1,692,518 | +2.09(+3.56%) |
Oct 09, 2020 | 58.75 | 58.91 | 57.74 | 58.78 | 1,254,121 | +0.23(+0.39%) |
Oct 08, 2020 | 58.12 | 58.80 | 57.37 | 58.55 | 1,227,199 | +0.64(+1.10%) |
Oct 07, 2020 | 56.89 | 58.44 | 56.86 | 57.92 | 966,562 | +1.61(+2.86%) |
Oct 06, 2020 | 56.65 | 57.35 | 55.81 | 56.31 | 1,547,426 | -0.16(-0.28%) |
Oct 05, 2020 | 55.13 | 57.22 | 55.13 | 56.47 | 1,740,731 | +1.69(+3.08%) |
Oct 02, 2020 | 52.33 | 55.41 | 52.25 | 54.78 | 1,527,699 | +1.63(+3.06%) |
Oct 01, 2020 | 53.01 | 53.56 | 52.21 | 53.15 | 1,845,341 | +0.69(+1.32%) |
Sep 30, 2020 | 52.30 | 53.71 | 51.99 | 52.46 | 1,753,145 | +0.17(+0.32%) |
Sep 29, 2020 | 52.16 | 52.87 | 52.00 | 52.29 | 927,719 | -0.15(-0.28%) |
Sep 28, 2020 | 52.04 | 52.65 | 51.48 | 52.44 | 952,708 | +1.17(+2.28%) |
Sep 25, 2020 | 50.57 | 51.53 | 50.16 | 51.27 | 713,992 | +0.29(+0.56%) |
Sep 24, 2020 | 50.59 | 51.57 | 49.65 | 50.98 | 992,447 | +0.13(+0.25%) |
Sep 23, 2020 | 50.70 | 52.21 | 50.12 | 50.85 | 1,771,866 | +1.20(+2.42%) |
Sep 22, 2020 | 48.75 | 49.96 | 48.71 | 49.65 | 1,216,738 | +0.85(+1.75%) |
Sep 21, 2020 | 50.42 | 50.42 | 48.12 | 48.80 | 1,806,646 | -2.66(-5.16%) |
Sep 18, 2020 | 51.98 | 52.65 | 51.21 | 51.46 | 1,918,370 | -0.67(-1.29%) |
Sep 17, 2020 | 51.37 | 52.90 | 50.93 | 52.13 | 1,183,401 | +0.05(+0.10%) |
Sep 16, 2020 | 51.90 | 52.54 | 51.54 | 52.08 | 1,108,364 | +0.54(+1.04%) |
Sep 15, 2020 | 51.90 | 52.01 | 51.09 | 51.55 | 1,024,935 | -0.27(-0.52%) |
Sep 14, 2020 | 51.64 | 51.92 | 50.69 | 51.81 | 1,048,140 | +0.69(+1.36%) |
Sep 11, 2020 | 51.14 | 51.90 | 50.84 | 51.12 | 811,424 | +0.40(+0.78%) |
Sep 10, 2020 | 52.04 | 52.06 | 50.42 | 50.72 | 840,490 | -1.06(-2.05%) |
Sep 09, 2020 | 51.59 | 52.49 | 51.32 | 51.78 | 988,471 | +0.86(+1.69%) |
Sep 08, 2020 | 50.83 | 51.62 | 50.10 | 50.92 | 1,132,103 | -0.61(-1.19%) |
Sep 04, 2020 | 51.76 | 52.39 | 50.91 | 51.54 | 1,051,674 | +0.48(+0.93%) |
Sep 03, 2020 | 52.79 | 52.90 | 50.60 | 51.06 | 1,330,611 | -1.82(-3.45%) |
Sep 02, 2020 | 52.23 | 53.15 | 51.66 | 52.88 | 1,102,403 | +0.76(+1.46%) |
Sep 01, 2020 | 50.75 | 52.42 | 50.34 | 52.12 | 1,207,344 | +1.31(+2.58%) |
Aug 31, 2020 | 50.64 | 51.35 | 50.05 | 50.81 | 915,289 | -0.14(-0.27%) |
Aug 28, 2020 | 50.72 | 50.97 | 50.33 | 50.95 | 593,665 | +0.39(+0.76%) |
Aug 27, 2020 | 50.94 | 51.37 | 50.51 | 50.56 | 993,413 | -0.43(-0.84%) |
Aug 26, 2020 | 50.70 | 51.26 | 50.16 | 50.99 | 794,110 | +0.29(+0.57%) |
Aug 25, 2020 | 50.80 | 51.01 | 50.05 | 50.70 | 843,397 | +0.24(+0.47%) |
Aug 24, 2020 | 49.54 | 50.52 | 49.48 | 50.47 | 994,198 | +1.31(+2.66%) |
Aug 21, 2020 | 49.26 | 49.82 | 49.03 | 49.16 | 887,372 | -0.19(-0.38%) |
Aug 20, 2020 | 48.85 | 49.87 | 48.50 | 49.35 | 997,875 | -0.08(-0.16%) |
Aug 19, 2020 | 49.84 | 50.13 | 49.27 | 49.42 | 1,198,806 | -0.49(-0.97%) |
Aug 18, 2020 | 50.30 | 50.51 | 49.02 | 49.91 | 1,504,645 | -0.45(-0.89%) |
Aug 17, 2020 | 49.36 | 50.70 | 49.28 | 50.36 | 2,157,514 | +1.33(+2.71%) |
Aug 14, 2020 | 48.54 | 49.20 | 48.45 | 49.03 | 1,010,825 | +0.18(+0.37%) |
Aug 13, 2020 | 48.62 | 49.67 | 48.50 | 48.85 | 1,227,256 | -0.21(-0.42%) |
Aug 12, 2020 | 50.07 | 50.50 | 48.40 | 49.06 | 1,839,737 | -0.38(-0.76%) |
Aug 11, 2020 | 48.49 | 50.01 | 48.44 | 49.43 | 2,550,857 | +1.65(+3.44%) |
Aug 10, 2020 | 45.97 | 47.86 | 45.95 | 47.79 | 1,386,834 | +1.82(+3.97%) |
Aug 07, 2020 | 45.26 | 45.98 | 44.51 | 45.96 | 1,670,252 | +0.92(+2.05%) |
Aug 06, 2020 | 43.62 | 47.22 | 43.03 | 45.04 | 2,802,575 | +2.63(+6.19%) |
Aug 05, 2020 | 41.47 | 42.61 | 41.40 | 42.41 | 1,288,332 | +1.24(+3.01%) |
Aug 04, 2020 | 40.76 | 41.38 | 40.75 | 41.18 | 833,112 | +0.33(+0.80%) |