Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.12 | 58.12 | 57.51 | 57.92 | 8,088 | -0.24(-0.41%) |
Oct 29, 2020 | 57.28 | 58.47 | 57.28 | 58.15 | 7,663 | +0.57(+0.98%) |
Oct 28, 2020 | 58.18 | 58.18 | 57.46 | 57.59 | 9,568 | -1.85(-3.12%) |
Oct 27, 2020 | 60.00 | 60.00 | 59.44 | 59.44 | 8,667 | -0.63(-1.06%) |
Oct 26, 2020 | 60.57 | 60.66 | 59.44 | 60.07 | 18,283 | -1.25(-2.04%) |
Oct 23, 2020 | 61.79 | 61.79 | 61.16 | 61.33 | 7,769 | +0.01(+0.01%) |
Oct 22, 2020 | 60.71 | 61.47 | 60.37 | 61.32 | 9,865 | +0.75(+1.24%) |
Oct 21, 2020 | 61.39 | 61.39 | 60.46 | 60.57 | 48,539 | -0.60(-0.99%) |
Oct 20, 2020 | 61.01 | 61.89 | 61.01 | 61.17 | 11,652 | +0.47(+0.78%) |
Oct 19, 2020 | 61.89 | 61.89 | 60.63 | 60.70 | 5,918 | -0.77(-1.25%) |
Oct 16, 2020 | 61.70 | 61.76 | 61.41 | 61.47 | 4,150 | +0.18(+0.30%) |
Oct 15, 2020 | 60.34 | 61.29 | 60.34 | 61.29 | 7,093 | +0.40(+0.65%) |
Oct 14, 2020 | 61.29 | 61.37 | 60.82 | 60.89 | 13,143 | -0.14(-0.23%) |
Oct 13, 2020 | 61.93 | 61.93 | 60.67 | 61.03 | 7,665 | -0.55(-0.89%) |
Oct 12, 2020 | 60.52 | 61.70 | 60.52 | 61.57 | 6,813 | +1.20(+2.00%) |
Oct 09, 2020 | 60.99 | 60.99 | 60.19 | 60.37 | 5,534 | +0.05(+0.09%) |
Oct 08, 2020 | 59.89 | 60.32 | 59.53 | 60.31 | 7,079 | +0.75(+1.26%) |
Oct 07, 2020 | 59.57 | 59.68 | 59.10 | 59.56 | 6,226 | +0.71(+1.21%) |
Oct 06, 2020 | 60.13 | 60.13 | 58.85 | 58.85 | 17,264 | -0.32(-0.54%) |
Oct 05, 2020 | 59.06 | 59.41 | 58.91 | 59.17 | 17,873 | +0.49(+0.84%) |
Oct 02, 2020 | 57.28 | 58.92 | 57.28 | 58.68 | 8,833 | +0.36(+0.61%) |
Oct 01, 2020 | 58.48 | 58.85 | 58.18 | 58.32 | 8,382 | +0.05(+0.09%) |
Sep 30, 2020 | 57.98 | 58.53 | 57.73 | 58.27 | 12,928 | +0.88(+1.54%) |
Sep 29, 2020 | 58.09 | 58.20 | 57.22 | 57.38 | 10,790 | -0.65(-1.11%) |
Sep 28, 2020 | 57.52 | 58.39 | 57.52 | 58.03 | 7,703 | +1.17(+2.05%) |
Sep 25, 2020 | 55.72 | 56.95 | 55.72 | 56.87 | 11,919 | +0.60(+1.06%) |
Sep 24, 2020 | 55.64 | 56.82 | 55.33 | 56.27 | 8,228 | +0.64(+1.16%) |
Sep 23, 2020 | 57.18 | 57.24 | 55.57 | 55.63 | 45,355 | -1.30(-2.28%) |
Sep 22, 2020 | 57.26 | 57.26 | 56.32 | 56.93 | 8,087 | -0.33(-0.57%) |
Sep 21, 2020 | 57.31 | 57.43 | 56.51 | 57.25 | 23,978 | -1.09(-1.87%) |
Sep 18, 2020 | 58.65 | 58.71 | 58.19 | 58.35 | 6,312 | -0.14(-0.24%) |
Sep 17, 2020 | 58.63 | 58.99 | 58.40 | 58.49 | 8,097 | -0.75(-1.27%) |
Sep 16, 2020 | 58.56 | 59.71 | 58.56 | 59.24 | 13,653 | +0.64(+1.09%) |
Sep 15, 2020 | 59.05 | 59.06 | 58.42 | 58.60 | 18,602 | -0.43(-0.73%) |
Sep 14, 2020 | 58.68 | 59.20 | 58.68 | 59.03 | 7,285 | +0.96(+1.65%) |
Sep 11, 2020 | 57.87 | 58.47 | 57.72 | 58.07 | 9,736 | +0.29(+0.50%) |
Sep 10, 2020 | 59.01 | 59.26 | 57.79 | 57.79 | 22,059 | -1.05(-1.78%) |
Sep 09, 2020 | 58.74 | 59.26 | 58.50 | 58.83 | 11,733 | +0.53(+0.90%) |
Sep 08, 2020 | 59.60 | 59.60 | 58.08 | 58.30 | 8,365 | -1.85(-3.08%) |
Sep 04, 2020 | 60.94 | 60.94 | 59.39 | 60.16 | 36,807 | -0.05(-0.08%) |
Sep 03, 2020 | 61.16 | 61.73 | 59.97 | 60.21 | 12,788 | -0.80(-1.32%) |
Sep 02, 2020 | 60.49 | 61.07 | 60.33 | 61.01 | 14,534 | +0.53(+0.88%) |
Sep 01, 2020 | 60.06 | 60.48 | 59.97 | 60.48 | 15,924 | +0.04(+0.07%) |
Aug 31, 2020 | 60.80 | 60.80 | 60.27 | 60.44 | 12,849 | -0.30(-0.50%) |
Aug 28, 2020 | 61.17 | 61.17 | 60.56 | 60.74 | 10,913 | -0.04(-0.06%) |
Aug 27, 2020 | 60.13 | 61.18 | 60.13 | 60.78 | 15,157 | +0.68(+1.13%) |
Aug 26, 2020 | 59.92 | 60.38 | 59.92 | 60.10 | 8,461 | -0.04(-0.06%) |
Aug 25, 2020 | 60.93 | 60.93 | 60.02 | 60.14 | 65,156 | -0.13(-0.22%) |
Aug 24, 2020 | 59.47 | 60.28 | 59.35 | 60.27 | 67,241 | +1.00(+1.70%) |
Aug 21, 2020 | 59.05 | 59.36 | 59.01 | 59.26 | 379,848 | +0.14(+0.24%) |
Aug 20, 2020 | 58.61 | 59.47 | 58.61 | 59.12 | 301,663 | -0.31(-0.52%) |
Aug 19, 2020 | 59.79 | 60.01 | 59.41 | 59.43 | 13,955 | +0.19(+0.32%) |
Aug 18, 2020 | 59.50 | 59.50 | 59.04 | 59.24 | 25,000 | -0.28(-0.48%) |
Aug 17, 2020 | 59.44 | 59.54 | 59.39 | 59.53 | 3,320 | -0.29(-0.48%) |
Aug 14, 2020 | 59.01 | 60.09 | 59.01 | 59.81 | 10,378 | +0.34(+0.57%) |
Aug 13, 2020 | 59.32 | 59.78 | 59.25 | 59.48 | 35,345 | -0.36(-0.59%) |
Aug 12, 2020 | 60.41 | 60.55 | 59.83 | 59.83 | 4,663 | +0.34(+0.57%) |
Aug 11, 2020 | 59.48 | 60.25 | 59.30 | 59.50 | 9,843 | +0.83(+1.41%) |
Aug 10, 2020 | 59.26 | 59.26 | 58.53 | 58.67 | 16,370 | -0.28(-0.48%) |
Aug 07, 2020 | 57.52 | 59.00 | 57.36 | 58.95 | 53,713 | +1.13(+1.96%) |
Aug 06, 2020 | 57.97 | 58.05 | 57.65 | 57.82 | 7,096 | -0.22(-0.39%) |
Aug 05, 2020 | 57.52 | 58.08 | 57.52 | 58.05 | 7,044 | +0.72(+1.25%) |
Aug 04, 2020 | 56.89 | 57.40 | 56.89 | 57.33 | 12,114 | +0.04(+0.07%) |