Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.73 | 57.94 | 56.81 | 57.57 | 2,179,300 | -1.33(-2.26%) |
Oct 29, 2020 | 58.25 | 59.11 | 57.89 | 58.90 | 1,722,159 | +1.06(+1.83%) |
Oct 28, 2020 | 57.58 | 58.43 | 57.36 | 57.84 | 3,327,910 | -1.69(-2.84%) |
Oct 27, 2020 | 59.02 | 59.87 | 58.64 | 59.53 | 2,354,129 | +0.40(+0.68%) |
Oct 26, 2020 | 58.39 | 59.20 | 58.16 | 59.13 | 2,040,581 | +0.01(+0.02%) |
Oct 23, 2020 | 58.60 | 59.26 | 58.22 | 59.12 | 1,614,400 | +1.12(+1.93%) |
Oct 22, 2020 | 58.03 | 58.68 | 57.02 | 58.00 | 1,941,055 | +0.78(+1.36%) |
Oct 21, 2020 | 55.65 | 57.87 | 55.62 | 57.22 | 2,771,595 | +1.09(+1.94%) |
Oct 20, 2020 | 57.47 | 57.66 | 55.72 | 56.13 | 3,762,841 | -0.82(-1.44%) |
Oct 19, 2020 | 58.07 | 58.81 | 56.94 | 56.95 | 2,793,639 | -1.04(-1.79%) |
Oct 16, 2020 | 59.75 | 60.12 | 57.78 | 57.99 | 3,828,700 | -2.74(-4.51%) |
Oct 15, 2020 | 60.14 | 61.04 | 59.78 | 60.73 | 1,875,642 | -0.63(-1.03%) |
Oct 14, 2020 | 62.80 | 62.89 | 61.18 | 61.36 | 1,573,639 | -1.33(-2.12%) |
Oct 13, 2020 | 62.15 | 63.01 | 61.83 | 62.69 | 1,282,970 | +1.14(+1.85%) |
Oct 12, 2020 | 61.60 | 61.88 | 60.95 | 61.55 | 1,760,153 | +0.62(+1.02%) |
Oct 09, 2020 | 60.81 | 61.95 | 60.57 | 60.93 | 2,449,100 | +0.14(+0.23%) |
Oct 08, 2020 | 61.55 | 61.59 | 60.57 | 60.79 | 2,556,562 | -0.06(-0.10%) |
Oct 07, 2020 | 62.07 | 62.26 | 60.63 | 60.85 | 2,945,755 | -1.03(-1.66%) |
Oct 06, 2020 | 63.77 | 64.01 | 61.75 | 61.88 | 2,856,215 | -1.78(-2.80%) |
Oct 05, 2020 | 62.56 | 64.00 | 62.36 | 63.66 | 1,732,671 | +1.16(+1.86%) |
Oct 02, 2020 | 62.32 | 63.62 | 62.25 | 62.50 | 1,529,900 | -1.06(-1.67%) |
Oct 01, 2020 | 65.65 | 65.79 | 63.30 | 63.56 | 2,588,813 | -1.69(-2.59%) |
Sep 30, 2020 | 64.77 | 65.46 | 64.58 | 65.25 | 1,583,266 | +0.63(+0.97%) |
Sep 29, 2020 | 63.95 | 64.77 | 63.77 | 64.62 | 1,920,180 | +0.41(+0.64%) |
Sep 28, 2020 | 64.30 | 64.53 | 63.64 | 64.21 | 1,949,063 | +0.88(+1.39%) |
Sep 25, 2020 | 62.04 | 63.45 | 61.53 | 63.33 | 3,201,300 | +1.60(+2.59%) |
Sep 24, 2020 | 63.39 | 63.78 | 61.67 | 61.73 | 3,939,928 | -3.07(-4.74%) |
Sep 23, 2020 | 67.75 | 69.60 | 64.53 | 64.80 | 8,355,535 | -1.26(-1.91%) |
Sep 22, 2020 | 60.30 | 66.34 | 58.94 | 66.06 | 11,000,260 | +6.97(+11.80%) |
Sep 21, 2020 | 59.17 | 59.62 | 58.72 | 59.09 | 2,680,942 | -1.88(-3.08%) |
Sep 18, 2020 | 60.92 | 61.50 | 60.14 | 60.97 | 2,127,400 | +0.06(+0.10%) |
Sep 17, 2020 | 59.96 | 60.94 | 59.39 | 60.91 | 2,502,169 | -0.62(-1.01%) |
Sep 16, 2020 | 61.79 | 62.41 | 61.37 | 61.53 | 2,270,189 | -0.74(-1.19%) |
Sep 15, 2020 | 63.76 | 63.76 | 62.07 | 62.27 | 3,417,328 | -0.31(-0.50%) |
Sep 14, 2020 | 62.15 | 62.99 | 62.06 | 62.58 | 1,387,777 | +0.76(+1.23%) |
Sep 11, 2020 | 61.87 | 62.51 | 61.09 | 61.82 | 2,426,000 | +0.87(+1.43%) |
Sep 10, 2020 | 62.97 | 63.12 | 60.89 | 60.95 | 2,763,877 | -1.63(-2.60%) |
Sep 09, 2020 | 62.08 | 62.73 | 61.81 | 62.58 | 2,786,781 | +1.45(+2.37%) |
Sep 08, 2020 | 62.56 | 62.68 | 60.98 | 61.13 | 6,394,163 | -3.31(-5.14%) |
Sep 04, 2020 | 65.91 | 65.96 | 63.10 | 64.44 | 6,509,100 | -0.81(-1.24%) |
Sep 03, 2020 | 66.45 | 66.79 | 64.71 | 65.25 | 4,997,445 | -2.33(-3.45%) |
Sep 02, 2020 | 67.97 | 68.27 | 65.03 | 67.58 | 5,131,974 | -0.25(-0.37%) |
Sep 01, 2020 | 68.87 | 69.40 | 67.74 | 67.83 | 5,708,790 | -0.40(-0.59%) |
Aug 31, 2020 | 68.20 | 70.11 | 66.65 | 68.23 | 19,728,340 | +2.98(+4.57%) |
Aug 28, 2020 | 65.40 | 66.19 | 65.00 | 65.25 | 2,509,000 | +0.66(+1.02%) |
Aug 27, 2020 | 65.68 | 65.78 | 63.86 | 64.59 | 3,180,479 | -0.92(-1.40%) |
Aug 26, 2020 | 65.70 | 66.47 | 65.13 | 65.51 | 5,107,697 | -1.46(-2.18%) |
Aug 25, 2020 | 66.25 | 67.11 | 65.70 | 66.97 | 3,167,142 | +1.71(+2.62%) |
Aug 24, 2020 | 64.84 | 65.27 | 64.42 | 65.26 | 3,438,182 | +1.69(+2.66%) |
Aug 21, 2020 | 63.39 | 64.13 | 63.16 | 63.57 | 3,290,700 | -0.06(-0.09%) |
Aug 20, 2020 | 63.42 | 63.74 | 62.42 | 63.63 | 5,641,691 | +1.17(+1.87%) |
Aug 19, 2020 | 62.18 | 62.95 | 61.85 | 62.46 | 4,538,543 | +1.06(+1.73%) |
Aug 18, 2020 | 61.50 | 61.73 | 60.97 | 61.40 | 3,904,285 | +0.79(+1.30%) |
Aug 17, 2020 | 61.01 | 61.60 | 60.51 | 60.61 | 6,710,187 | +0.56(+0.94%) |
Aug 14, 2020 | 60.64 | 60.65 | 59.92 | 60.05 | 2,851,000 | +0.55(+0.93%) |
Aug 13, 2020 | 60.81 | 61.40 | 59.01 | 59.49 | 5,583,285 | +1.57(+2.71%) |
Aug 12, 2020 | 57.75 | 58.74 | 57.28 | 57.92 | 2,346,796 | +0.92(+1.61%) |
Aug 11, 2020 | 57.79 | 58.25 | 56.68 | 57.00 | 2,687,756 | +0.00(+0.00%) |
Aug 10, 2020 | 58.96 | 59.06 | 56.98 | 57.00 | 2,309,525 | -2.16(-3.65%) |
Aug 07, 2020 | 59.72 | 60.00 | 58.53 | 59.16 | 1,278,800 | -0.84(-1.40%) |
Aug 06, 2020 | 59.64 | 60.18 | 59.59 | 60.00 | 1,653,280 | +0.20(+0.33%) |
Aug 05, 2020 | 59.42 | 59.83 | 59.11 | 59.80 | 1,508,301 | +1.11(+1.89%) |
Aug 04, 2020 | 58.42 | 58.91 | 58.25 | 58.69 | 1,201,681 | +0.13(+0.22%) |