Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.48 | 59.17 | 57.31 | 59.11 | 215,200 | +0.56(+0.96%) |
Oct 29, 2020 | 57.64 | 58.91 | 56.89 | 58.55 | 230,956 | +0.75(+1.30%) |
Oct 28, 2020 | 57.99 | 59.00 | 57.48 | 57.80 | 314,600 | -1.31(-2.22%) |
Oct 27, 2020 | 59.38 | 59.80 | 58.37 | 59.11 | 302,437 | -0.46(-0.77%) |
Oct 26, 2020 | 60.25 | 60.35 | 58.00 | 59.57 | 297,366 | -1.23(-2.02%) |
Oct 23, 2020 | 61.03 | 61.70 | 59.80 | 60.80 | 286,500 | -0.19(-0.31%) |
Oct 22, 2020 | 60.29 | 61.41 | 59.82 | 60.99 | 221,298 | +1.03(+1.72%) |
Oct 21, 2020 | 60.33 | 60.37 | 59.05 | 59.96 | 351,206 | -0.80(-1.32%) |
Oct 20, 2020 | 60.19 | 62.09 | 59.64 | 60.76 | 312,760 | +1.23(+2.07%) |
Oct 19, 2020 | 59.02 | 59.89 | 58.28 | 59.53 | 453,246 | +1.25(+2.14%) |
Oct 16, 2020 | 58.18 | 58.93 | 57.50 | 58.28 | 243,000 | -0.12(-0.21%) |
Oct 15, 2020 | 57.73 | 58.73 | 57.16 | 58.40 | 230,560 | -0.32(-0.54%) |
Oct 14, 2020 | 56.82 | 60.49 | 56.82 | 58.72 | 591,600 | +1.91(+3.36%) |
Oct 13, 2020 | 58.25 | 58.87 | 56.34 | 56.81 | 265,939 | -2.24(-3.79%) |
Oct 12, 2020 | 59.64 | 59.74 | 58.45 | 59.05 | 419,435 | -1.02(-1.70%) |
Oct 09, 2020 | 60.71 | 61.18 | 59.84 | 60.07 | 501,600 | -0.88(-1.44%) |
Oct 08, 2020 | 60.81 | 61.12 | 59.41 | 60.95 | 524,875 | +1.01(+1.69%) |
Oct 07, 2020 | 58.83 | 60.77 | 58.64 | 59.94 | 449,683 | +1.70(+2.92%) |
Oct 06, 2020 | 58.74 | 60.28 | 58.14 | 58.24 | 426,054 | +0.12(+0.21%) |
Oct 05, 2020 | 58.22 | 59.20 | 57.34 | 58.12 | 218,051 | +0.87(+1.52%) |
Oct 02, 2020 | 56.10 | 58.23 | 55.84 | 57.25 | 714,200 | -0.29(-0.50%) |
Oct 01, 2020 | 59.24 | 59.83 | 57.30 | 57.54 | 487,420 | -0.63(-1.08%) |
Sep 30, 2020 | 59.24 | 60.66 | 57.34 | 58.17 | 302,989 | -1.22(-2.05%) |
Sep 29, 2020 | 60.71 | 61.34 | 58.98 | 59.39 | 872,208 | -1.59(-2.61%) |
Sep 28, 2020 | 57.74 | 61.53 | 57.68 | 60.98 | 601,985 | +2.35(+4.01%) |
Sep 25, 2020 | 55.42 | 59.00 | 55.40 | 58.63 | 485,000 | +2.41(+4.29%) |
Sep 24, 2020 | 55.62 | 56.82 | 55.13 | 56.22 | 417,132 | -0.22(-0.39%) |
Sep 23, 2020 | 57.25 | 59.92 | 56.28 | 56.44 | 1,024,265 | +1.71(+3.12%) |
Sep 22, 2020 | 58.95 | 58.95 | 53.53 | 54.73 | 1,269,022 | -4.83(-8.11%) |
Sep 21, 2020 | 50.71 | 61.00 | 50.16 | 59.56 | 5,223,197 | +15.19(+34.23%) |
Sep 18, 2020 | 45.92 | 46.02 | 44.16 | 44.37 | 674,500 | -1.34(-2.93%) |
Sep 17, 2020 | 44.83 | 46.06 | 43.86 | 45.71 | 373,391 | +0.32(+0.71%) |
Sep 16, 2020 | 44.81 | 46.18 | 44.66 | 45.39 | 225,851 | +1.15(+2.60%) |
Sep 15, 2020 | 44.49 | 45.75 | 44.14 | 44.24 | 257,054 | +0.60(+1.37%) |
Sep 14, 2020 | 43.21 | 43.77 | 42.75 | 43.64 | 391,643 | +0.97(+2.27%) |
Sep 11, 2020 | 42.94 | 43.13 | 42.50 | 42.67 | 348,000 | +0.02(+0.05%) |
Sep 10, 2020 | 44.24 | 44.45 | 42.59 | 42.65 | 447,848 | -1.21(-2.76%) |
Sep 09, 2020 | 44.22 | 44.62 | 42.95 | 43.86 | 460,108 | +0.07(+0.16%) |
Sep 08, 2020 | 44.75 | 44.76 | 43.79 | 43.79 | 688,307 | -1.38(-3.06%) |
Sep 04, 2020 | 47.15 | 47.15 | 44.13 | 45.17 | 303,700 | -1.02(-2.21%) |
Sep 03, 2020 | 48.14 | 48.64 | 46.08 | 46.19 | 350,693 | -1.85(-3.85%) |
Sep 02, 2020 | 48.30 | 48.92 | 47.67 | 48.04 | 251,693 | -0.20(-0.41%) |
Sep 01, 2020 | 46.67 | 48.29 | 46.52 | 48.24 | 333,913 | +1.16(+2.46%) |
Aug 31, 2020 | 47.54 | 47.83 | 47.01 | 47.08 | 267,319 | -0.76(-1.59%) |
Aug 28, 2020 | 47.98 | 47.98 | 46.74 | 47.84 | 307,000 | +0.05(+0.10%) |
Aug 27, 2020 | 48.65 | 49.11 | 47.78 | 47.79 | 373,761 | -0.36(-0.75%) |
Aug 26, 2020 | 48.55 | 48.89 | 47.92 | 48.15 | 322,861 | -0.51(-1.05%) |
Aug 25, 2020 | 47.94 | 48.85 | 47.93 | 48.66 | 319,279 | +1.26(+2.66%) |
Aug 24, 2020 | 45.65 | 47.41 | 45.47 | 47.40 | 187,332 | +2.03(+4.47%) |
Aug 21, 2020 | 44.36 | 45.44 | 44.36 | 45.37 | 311,700 | +0.55(+1.23%) |
Aug 20, 2020 | 45.18 | 45.57 | 44.69 | 44.82 | 667,800 | -0.98(-2.14%) |
Aug 19, 2020 | 46.19 | 46.88 | 45.45 | 45.80 | 255,757 | -0.12(-0.26%) |
Aug 18, 2020 | 45.30 | 46.15 | 45.23 | 45.92 | 303,316 | +0.62(+1.37%) |
Aug 17, 2020 | 46.26 | 46.26 | 45.05 | 45.30 | 461,115 | -0.86(-1.86%) |
Aug 14, 2020 | 45.74 | 46.97 | 45.57 | 46.16 | 391,000 | -0.18(-0.39%) |
Aug 13, 2020 | 45.88 | 47.06 | 45.75 | 46.34 | 392,808 | +0.09(+0.19%) |
Aug 12, 2020 | 48.00 | 48.00 | 46.12 | 46.25 | 295,633 | -0.83(-1.76%) |
Aug 11, 2020 | 47.68 | 49.08 | 46.86 | 47.08 | 468,596 | +0.34(+0.73%) |
Aug 10, 2020 | 45.12 | 46.99 | 45.02 | 46.74 | 557,300 | +1.90(+4.24%) |
Aug 07, 2020 | 45.63 | 46.09 | 44.43 | 44.84 | 740,200 | -0.76(-1.67%) |
Aug 06, 2020 | 45.11 | 47.12 | 41.08 | 45.60 | 925,435 | -0.87(-1.87%) |
Aug 05, 2020 | 44.37 | 46.74 | 43.92 | 46.47 | 680,490 | +2.78(+6.36%) |
Aug 04, 2020 | 43.20 | 43.88 | 42.83 | 43.69 | 375,761 | +0.28(+0.65%) |