Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.66 | 54.81 | 52.06 | 54.21 | 111,107 | +0.11(+0.20%) |
Oct 29, 2020 | 55.87 | 56.07 | 53.17 | 54.10 | 137,758 | -1.48(-2.66%) |
Oct 28, 2020 | 59.11 | 59.42 | 55.35 | 55.58 | 120,877 | -5.78(-9.42%) |
Oct 27, 2020 | 62.18 | 62.80 | 61.25 | 61.36 | 30,412 | -1.39(-2.21%) |
Oct 26, 2020 | 63.27 | 63.35 | 60.84 | 62.74 | 69,435 | -2.18(-3.35%) |
Oct 23, 2020 | 64.99 | 66.22 | 63.78 | 64.92 | 36,143 | +0.90(+1.41%) |
Oct 22, 2020 | 61.57 | 64.39 | 61.57 | 64.02 | 46,562 | +2.66(+4.34%) |
Oct 21, 2020 | 62.56 | 62.66 | 60.87 | 61.36 | 83,340 | -1.09(-1.74%) |
Oct 20, 2020 | 62.76 | 63.73 | 62.06 | 62.44 | 64,273 | +0.42(+0.67%) |
Oct 19, 2020 | 65.75 | 66.19 | 61.42 | 62.03 | 76,542 | -3.15(-4.83%) |
Oct 16, 2020 | 63.93 | 66.52 | 63.91 | 65.17 | 79,495 | +1.90(+3.01%) |
Oct 15, 2020 | 62.51 | 63.51 | 62.00 | 63.27 | 89,265 | -1.42(-2.19%) |
Oct 14, 2020 | 66.18 | 66.52 | 64.07 | 64.69 | 55,668 | -1.22(-1.86%) |
Oct 13, 2020 | 66.35 | 67.13 | 65.35 | 65.91 | 62,985 | -1.38(-2.05%) |
Oct 12, 2020 | 67.11 | 68.04 | 66.36 | 67.29 | 48,706 | +1.27(+1.93%) |
Oct 09, 2020 | 65.20 | 66.60 | 64.90 | 66.02 | 57,458 | +1.69(+2.63%) |
Oct 08, 2020 | 64.30 | 64.90 | 63.89 | 64.33 | 51,410 | +1.05(+1.66%) |
Oct 07, 2020 | 61.22 | 63.88 | 61.22 | 63.28 | 69,971 | +3.41(+5.69%) |
Oct 06, 2020 | 63.01 | 63.01 | 59.87 | 59.87 | 72,446 | -2.52(-4.05%) |
Oct 05, 2020 | 60.34 | 62.64 | 60.27 | 62.40 | 74,396 | +3.59(+6.11%) |
Oct 02, 2020 | 58.43 | 60.43 | 58.07 | 58.80 | 84,643 | -1.60(-2.65%) |
Oct 01, 2020 | 61.84 | 62.71 | 59.71 | 60.40 | 83,449 | -0.82(-1.33%) |
Sep 30, 2020 | 58.65 | 62.53 | 58.65 | 61.22 | 83,360 | +2.96(+5.08%) |
Sep 29, 2020 | 58.60 | 59.75 | 57.72 | 58.26 | 33,406 | -0.02(-0.03%) |
Sep 28, 2020 | 58.70 | 59.87 | 58.27 | 58.27 | 56,599 | +1.26(+2.21%) |
Sep 25, 2020 | 53.96 | 57.42 | 53.76 | 57.01 | 61,371 | +2.60(+4.78%) |
Sep 24, 2020 | 54.52 | 55.21 | 53.39 | 54.41 | 96,791 | -0.76(-1.37%) |
Sep 23, 2020 | 57.51 | 57.72 | 55.10 | 55.17 | 57,286 | -1.88(-3.30%) |
Sep 22, 2020 | 57.36 | 57.36 | 55.58 | 57.05 | 65,711 | -0.37(-0.64%) |
Sep 21, 2020 | 58.17 | 58.17 | 54.91 | 57.42 | 140,521 | -3.37(-5.54%) |
Sep 18, 2020 | 61.12 | 61.85 | 59.29 | 60.79 | 47,993 | -0.14(-0.22%) |
Sep 17, 2020 | 59.59 | 61.59 | 59.51 | 60.93 | 46,728 | -0.71(-1.15%) |
Sep 16, 2020 | 63.02 | 63.17 | 61.56 | 61.64 | 36,610 | -0.34(-0.55%) |
Sep 15, 2020 | 62.68 | 63.45 | 61.53 | 61.98 | 71,040 | +0.27(+0.44%) |
Sep 14, 2020 | 60.61 | 62.64 | 60.40 | 61.70 | 82,763 | +2.42(+4.08%) |
Sep 11, 2020 | 59.28 | 59.95 | 57.87 | 59.29 | 91,867 | +0.79(+1.34%) |
Sep 10, 2020 | 61.81 | 61.81 | 58.02 | 58.50 | 108,643 | -2.79(-4.55%) |
Sep 09, 2020 | 59.57 | 62.76 | 59.54 | 61.29 | 101,058 | +3.03(+5.20%) |
Sep 08, 2020 | 60.58 | 60.72 | 57.75 | 58.26 | 104,476 | -2.84(-4.66%) |
Sep 04, 2020 | 63.64 | 63.64 | 58.98 | 61.10 | 149,336 | -1.65(-2.63%) |
Sep 03, 2020 | 68.18 | 68.73 | 61.20 | 62.75 | 219,625 | -5.43(-7.96%) |
Sep 02, 2020 | 64.69 | 68.71 | 63.77 | 68.18 | 124,466 | +3.83(+5.94%) |
Sep 01, 2020 | 66.18 | 66.18 | 63.21 | 64.36 | 183,916 | -1.83(-2.76%) |
Aug 31, 2020 | 65.22 | 67.04 | 65.16 | 66.18 | 65,542 | +0.69(+1.05%) |
Aug 28, 2020 | 65.49 | 65.74 | 64.22 | 65.49 | 54,790 | +0.25(+0.38%) |
Aug 27, 2020 | 64.08 | 66.12 | 62.82 | 65.24 | 84,759 | +1.49(+2.33%) |
Aug 26, 2020 | 63.72 | 63.92 | 61.73 | 63.75 | 92,670 | -0.19(-0.30%) |
Aug 25, 2020 | 63.42 | 64.02 | 62.97 | 63.95 | 81,664 | +1.20(+1.92%) |
Aug 24, 2020 | 64.54 | 64.54 | 61.65 | 62.74 | 76,118 | -0.88(-1.39%) |
Aug 21, 2020 | 62.96 | 63.74 | 62.10 | 63.63 | 78,169 | +0.22(+0.35%) |
Aug 20, 2020 | 63.37 | 63.81 | 62.90 | 63.41 | 68,758 | -0.58(-0.91%) |
Aug 19, 2020 | 64.62 | 65.35 | 63.60 | 63.99 | 42,271 | -0.56(-0.87%) |
Aug 18, 2020 | 65.14 | 65.40 | 63.66 | 64.55 | 57,986 | -0.20(-0.31%) |
Aug 17, 2020 | 64.00 | 65.36 | 64.00 | 64.75 | 75,961 | +1.22(+1.93%) |
Aug 14, 2020 | 63.80 | 64.35 | 62.96 | 63.53 | 42,226 | -0.50(-0.79%) |
Aug 13, 2020 | 64.18 | 64.18 | 62.79 | 64.03 | 69,938 | -0.31(-0.48%) |
Aug 12, 2020 | 62.19 | 64.77 | 62.19 | 64.35 | 119,942 | +3.23(+5.29%) |
Aug 11, 2020 | 63.60 | 63.60 | 60.79 | 61.11 | 109,293 | -1.16(-1.86%) |
Aug 10, 2020 | 63.02 | 63.13 | 61.87 | 62.27 | 70,548 | -0.81(-1.28%) |
Aug 07, 2020 | 62.23 | 63.07 | 61.72 | 63.07 | 63,236 | +0.67(+1.07%) |
Aug 06, 2020 | 63.10 | 63.92 | 61.04 | 62.40 | 85,247 | -0.93(-1.47%) |
Aug 05, 2020 | 63.64 | 63.76 | 63.00 | 63.34 | 56,107 | +0.86(+1.38%) |
Aug 04, 2020 | 62.94 | 63.41 | 61.40 | 62.47 | 55,233 | -0.84(-1.32%) |