Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.99 | 61.32 | 59.59 | 60.38 | 762,662 | -0.61(-1.00%) |
Oct 29, 2020 | 60.16 | 61.73 | 59.80 | 60.99 | 1,186,622 | +0.74(+1.23%) |
Oct 28, 2020 | 61.33 | 61.95 | 60.15 | 60.25 | 1,144,952 | -2.78(-4.41%) |
Oct 27, 2020 | 64.41 | 64.82 | 62.97 | 63.03 | 787,287 | -1.48(-2.30%) |
Oct 26, 2020 | 67.63 | 67.77 | 63.98 | 64.51 | 1,262,303 | -4.11(-5.99%) |
Oct 23, 2020 | 69.76 | 70.02 | 68.09 | 68.62 | 723,363 | -0.73(-1.06%) |
Oct 22, 2020 | 68.26 | 69.40 | 67.60 | 69.36 | 1,715,045 | +1.47(+2.16%) |
Oct 21, 2020 | 68.54 | 68.85 | 67.81 | 67.89 | 1,981,373 | -0.52(-0.77%) |
Oct 20, 2020 | 68.84 | 69.58 | 68.03 | 68.42 | 900,691 | +0.22(+0.32%) |
Oct 19, 2020 | 69.15 | 69.49 | 68.01 | 68.20 | 828,904 | -0.99(-1.43%) |
Oct 16, 2020 | 69.74 | 70.12 | 68.65 | 69.19 | 1,012,855 | -0.51(-0.74%) |
Oct 15, 2020 | 67.60 | 69.95 | 67.27 | 69.70 | 649,357 | +1.06(+1.54%) |
Oct 14, 2020 | 68.43 | 69.52 | 68.28 | 68.64 | 527,567 | +0.16(+0.24%) |
Oct 13, 2020 | 68.47 | 68.68 | 68.03 | 68.48 | 795,510 | -0.63(-0.91%) |
Oct 12, 2020 | 69.90 | 70.01 | 69.08 | 69.11 | 662,687 | -0.56(-0.81%) |
Oct 09, 2020 | 70.96 | 71.37 | 69.15 | 69.67 | 1,391,770 | -1.07(-1.51%) |
Oct 08, 2020 | 69.12 | 71.07 | 68.86 | 70.74 | 1,124,059 | +2.02(+2.94%) |
Oct 07, 2020 | 68.52 | 70.66 | 67.78 | 68.72 | 2,643,193 | +1.95(+2.92%) |
Oct 06, 2020 | 66.62 | 68.24 | 66.03 | 66.77 | 1,882,828 | +0.58(+0.88%) |
Oct 05, 2020 | 65.05 | 66.55 | 64.91 | 66.19 | 1,039,920 | +1.54(+2.38%) |
Oct 02, 2020 | 62.43 | 64.92 | 62.19 | 64.65 | 735,132 | +1.20(+1.89%) |
Oct 01, 2020 | 63.61 | 64.08 | 62.83 | 63.45 | 860,797 | +0.38(+0.60%) |
Sep 30, 2020 | 62.84 | 63.90 | 62.50 | 63.07 | 899,831 | +0.93(+1.50%) |
Sep 29, 2020 | 63.24 | 63.83 | 61.93 | 62.13 | 782,073 | -1.41(-2.22%) |
Sep 28, 2020 | 62.56 | 64.53 | 62.56 | 63.54 | 702,227 | +1.79(+2.90%) |
Sep 25, 2020 | 59.58 | 62.08 | 59.32 | 61.75 | 916,288 | +2.11(+3.54%) |
Sep 24, 2020 | 60.42 | 61.42 | 59.13 | 59.64 | 773,146 | -0.82(-1.35%) |
Sep 23, 2020 | 61.41 | 62.00 | 60.04 | 60.46 | 1,006,153 | -0.04(-0.06%) |
Sep 22, 2020 | 61.64 | 62.91 | 60.24 | 60.50 | 1,453,600 | -1.37(-2.22%) |
Sep 21, 2020 | 63.85 | 63.89 | 61.52 | 61.87 | 1,147,899 | -3.17(-4.87%) |
Sep 18, 2020 | 66.47 | 67.02 | 64.92 | 65.04 | 1,502,208 | -1.67(-2.51%) |
Sep 17, 2020 | 64.13 | 66.84 | 63.02 | 66.71 | 1,494,036 | +1.82(+2.80%) |
Sep 16, 2020 | 63.80 | 65.56 | 63.20 | 64.89 | 1,385,523 | +0.89(+1.40%) |
Sep 15, 2020 | 62.48 | 64.08 | 62.31 | 64.00 | 1,622,948 | +1.56(+2.50%) |
Sep 14, 2020 | 60.47 | 62.69 | 60.21 | 62.44 | 788,608 | +2.17(+3.60%) |
Sep 11, 2020 | 59.00 | 60.55 | 58.74 | 60.27 | 1,041,542 | +1.27(+2.15%) |
Sep 10, 2020 | 58.61 | 59.76 | 58.43 | 59.00 | 1,124,622 | +0.57(+0.98%) |
Sep 09, 2020 | 58.79 | 59.57 | 57.72 | 58.43 | 901,423 | +0.29(+0.49%) |
Sep 08, 2020 | 59.18 | 59.38 | 57.92 | 58.15 | 830,116 | -1.28(-2.15%) |
Sep 04, 2020 | 60.37 | 60.82 | 58.78 | 59.42 | 609,772 | -0.80(-1.33%) |
Sep 03, 2020 | 60.20 | 62.05 | 59.61 | 60.22 | 1,136,009 | +0.49(+0.81%) |
Sep 02, 2020 | 58.40 | 60.17 | 58.20 | 59.74 | 1,046,887 | +1.37(+2.35%) |
Sep 01, 2020 | 59.53 | 59.76 | 58.17 | 58.37 | 916,883 | -1.45(-2.42%) |
Aug 31, 2020 | 60.88 | 61.36 | 59.79 | 59.81 | 968,414 | -1.28(-2.09%) |
Aug 28, 2020 | 59.59 | 61.23 | 58.87 | 61.09 | 1,060,351 | +1.66(+2.79%) |
Aug 27, 2020 | 59.06 | 60.50 | 58.78 | 59.43 | 1,203,802 | +0.95(+1.63%) |
Aug 26, 2020 | 59.44 | 59.74 | 58.05 | 58.48 | 1,088,117 | -1.41(-2.35%) |
Aug 25, 2020 | 60.88 | 60.88 | 59.17 | 59.89 | 493,628 | -0.69(-1.15%) |
Aug 24, 2020 | 58.83 | 60.58 | 58.61 | 60.58 | 921,510 | +2.07(+3.55%) |
Aug 21, 2020 | 59.37 | 59.54 | 58.34 | 58.51 | 706,445 | -0.82(-1.38%) |
Aug 20, 2020 | 60.12 | 60.62 | 59.15 | 59.33 | 689,194 | -1.64(-2.69%) |
Aug 19, 2020 | 60.34 | 61.61 | 59.97 | 60.96 | 820,156 | +0.74(+1.23%) |
Aug 18, 2020 | 60.39 | 60.50 | 59.04 | 60.22 | 1,096,633 | -0.16(-0.27%) |
Aug 17, 2020 | 61.78 | 62.00 | 60.26 | 60.38 | 913,537 | -1.14(-1.86%) |
Aug 14, 2020 | 61.11 | 61.81 | 60.36 | 61.53 | 635,307 | -0.04(-0.06%) |
Aug 13, 2020 | 60.94 | 62.42 | 60.64 | 61.56 | 600,916 | +0.30(+0.48%) |
Aug 12, 2020 | 61.73 | 61.73 | 60.38 | 61.27 | 833,150 | +0.16(+0.26%) |
Aug 11, 2020 | 62.25 | 62.32 | 60.80 | 61.11 | 840,264 | -0.34(-0.56%) |
Aug 10, 2020 | 59.96 | 61.79 | 59.84 | 61.45 | 773,906 | +1.73(+2.90%) |
Aug 07, 2020 | 60.07 | 60.39 | 59.52 | 59.72 | 924,484 | -0.71(-1.18%) |
Aug 06, 2020 | 58.91 | 60.62 | 58.80 | 60.43 | 1,312,485 | +0.89(+1.49%) |
Aug 05, 2020 | 58.90 | 59.76 | 58.32 | 59.55 | 1,141,719 | +1.00(+1.72%) |
Aug 04, 2020 | 57.09 | 58.90 | 57.09 | 58.54 | 900,017 | +1.53(+2.68%) |