Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.16 | 66.16 | 65.71 | 65.73 | 6,312 | -0.84(-1.26%) |
Oct 29, 2020 | 65.31 | 66.57 | 65.31 | 66.57 | 1,760 | +0.87(+1.33%) |
Oct 28, 2020 | 65.97 | 66.10 | 65.65 | 65.69 | 3,131 | -2.10(-3.10%) |
Oct 27, 2020 | 67.70 | 67.95 | 67.68 | 67.79 | 1,072 | +0.08(+0.12%) |
Oct 26, 2020 | 68.78 | 68.78 | 67.20 | 67.71 | 2,782 | -1.40(-2.03%) |
Oct 23, 2020 | 69.11 | 69.11 | 69.11 | 69.11 | 517 | +0.01(+0.02%) |
Oct 22, 2020 | 68.97 | 69.20 | 68.97 | 69.10 | 11,451 | -0.04(-0.06%) |
Oct 21, 2020 | 69.51 | 69.51 | 69.15 | 69.15 | 2,333 | -0.07(-0.09%) |
Oct 20, 2020 | 69.44 | 69.44 | 69.21 | 69.21 | 1,062 | +0.12(+0.17%) |
Oct 19, 2020 | 69.99 | 69.99 | 69.06 | 69.09 | 1,504 | -0.32(-0.47%) |
Oct 16, 2020 | 69.92 | 69.92 | 69.42 | 69.42 | 724 | -0.03(-0.04%) |
Oct 15, 2020 | 68.39 | 69.45 | 68.35 | 69.45 | 36,316 | -0.02(-0.03%) |
Oct 14, 2020 | 69.20 | 69.49 | 69.20 | 69.47 | 932 | -0.30(-0.43%) |
Oct 13, 2020 | 70.79 | 70.94 | 69.71 | 69.77 | 1,913 | -0.86(-1.22%) |
Oct 12, 2020 | 70.16 | 70.64 | 70.16 | 70.64 | 1,246 | +0.93(+1.34%) |
Oct 09, 2020 | 69.40 | 69.79 | 69.40 | 69.71 | 5,380 | +1.20(+1.76%) |
Oct 08, 2020 | 68.30 | 68.50 | 68.30 | 68.50 | 1,067 | +1.01(+1.50%) |
Oct 07, 2020 | 67.00 | 67.49 | 67.00 | 67.49 | 1,572 | +0.76(+1.14%) |
Oct 06, 2020 | 66.95 | 67.88 | 66.72 | 66.73 | 12,637 | -0.29(-0.44%) |
Oct 05, 2020 | 65.88 | 67.02 | 65.88 | 67.02 | 2,237 | +1.40(+2.13%) |
Oct 02, 2020 | 64.16 | 65.71 | 64.16 | 65.62 | 6,622 | +0.09(+0.14%) |
Oct 01, 2020 | 65.38 | 65.53 | 65.32 | 65.53 | 21,518 | +0.27(+0.41%) |
Sep 30, 2020 | 65.51 | 65.65 | 65.27 | 65.27 | 1,958 | -0.38(-0.57%) |
Sep 29, 2020 | 64.91 | 65.93 | 64.91 | 65.64 | 15,084 | +0.39(+0.60%) |
Sep 28, 2020 | 65.06 | 65.33 | 65.06 | 65.26 | 1,707 | +1.07(+1.67%) |
Sep 25, 2020 | 63.01 | 64.23 | 63.01 | 64.18 | 2,380 | +0.66(+1.04%) |
Sep 24, 2020 | 63.66 | 63.95 | 62.85 | 63.52 | 2,911 | -0.05(-0.08%) |
Sep 23, 2020 | 65.82 | 65.89 | 63.57 | 63.57 | 3,214 | -2.35(-3.56%) |
Sep 22, 2020 | 65.70 | 65.92 | 65.10 | 65.92 | 3,455 | +0.29(+0.44%) |
Sep 21, 2020 | 65.73 | 65.87 | 65.15 | 65.63 | 26,283 | -0.93(-1.39%) |
Sep 18, 2020 | 67.06 | 67.15 | 66.02 | 66.55 | 4,047 | -0.11(-0.17%) |
Sep 17, 2020 | 66.54 | 66.66 | 65.64 | 66.66 | 2,638 | -0.57(-0.85%) |
Sep 16, 2020 | 66.97 | 68.05 | 66.93 | 67.24 | 24,780 | +0.19(+0.28%) |
Sep 15, 2020 | 67.10 | 67.37 | 66.96 | 67.05 | 23,663 | +0.13(+0.20%) |
Sep 14, 2020 | 67.27 | 67.27 | 66.79 | 66.92 | 1,401 | +0.51(+0.77%) |
Sep 11, 2020 | 66.51 | 66.67 | 66.17 | 66.40 | 1,764 | -0.19(-0.28%) |
Sep 10, 2020 | 68.27 | 68.27 | 66.54 | 66.59 | 1,225 | -1.23(-1.81%) |
Sep 09, 2020 | 68.57 | 68.57 | 67.58 | 67.82 | 45,304 | +0.75(+1.12%) |
Sep 08, 2020 | 67.21 | 67.77 | 67.07 | 67.07 | 2,261 | -1.41(-2.06%) |
Sep 04, 2020 | 69.52 | 69.52 | 66.97 | 68.48 | 4,877 | -0.83(-1.20%) |
Sep 03, 2020 | 71.83 | 71.83 | 68.94 | 69.31 | 7,543 | -3.79(-5.18%) |
Sep 02, 2020 | 72.01 | 73.11 | 72.01 | 73.10 | 2,419 | +1.12(+1.56%) |
Sep 01, 2020 | 72.03 | 72.03 | 71.35 | 71.98 | 1,874 | +0.24(+0.34%) |
Aug 31, 2020 | 72.06 | 72.06 | 71.40 | 71.73 | 2,470 | -0.02(-0.02%) |
Aug 28, 2020 | 71.75 | 71.75 | 71.75 | 71.75 | 622 | +0.08(+0.11%) |
Aug 27, 2020 | 72.70 | 72.70 | 71.53 | 71.67 | 888 | -0.50(-0.69%) |
Aug 26, 2020 | 72.31 | 72.32 | 72.03 | 72.17 | 2,874 | -0.05(-0.06%) |
Aug 25, 2020 | 72.35 | 72.35 | 71.77 | 72.22 | 1,304 | +0.01(+0.01%) |
Aug 24, 2020 | 71.97 | 72.53 | 71.97 | 72.21 | 3,750 | +0.30(+0.42%) |
Aug 21, 2020 | 72.13 | 72.30 | 71.91 | 71.91 | 4,565 | -0.76(-1.04%) |
Aug 20, 2020 | 73.11 | 73.11 | 72.67 | 72.67 | 2,172 | -0.51(-0.70%) |
Aug 19, 2020 | 73.22 | 73.39 | 73.18 | 73.18 | 1,664 | +0.24(+0.33%) |
Aug 18, 2020 | 73.56 | 73.56 | 72.60 | 72.93 | 5,670 | -0.34(-0.47%) |
Aug 17, 2020 | 74.31 | 74.31 | 73.27 | 73.27 | 7,749 | -0.69(-0.93%) |
Aug 14, 2020 | 74.36 | 74.36 | 73.82 | 73.96 | 2,594 | -0.16(-0.22%) |
Aug 13, 2020 | 74.34 | 74.36 | 74.12 | 74.12 | 1,824 | -0.16(-0.21%) |
Aug 12, 2020 | 74.49 | 74.49 | 74.28 | 74.28 | 1,052 | +0.15(+0.20%) |
Aug 11, 2020 | 74.89 | 75.21 | 74.14 | 74.14 | 5,926 | -0.72(-0.96%) |
Aug 10, 2020 | 74.73 | 74.99 | 74.57 | 74.86 | 2,698 | -0.10(-0.13%) |
Aug 07, 2020 | 74.78 | 75.00 | 74.62 | 74.95 | 1,764 | +0.53(+0.72%) |
Aug 06, 2020 | 75.03 | 75.03 | 74.17 | 74.42 | 1,470 | +0.17(+0.23%) |
Aug 05, 2020 | 74.39 | 74.40 | 74.25 | 74.25 | 1,379 | -0.34(-0.46%) |
Aug 04, 2020 | 74.53 | 74.59 | 74.40 | 74.59 | 1,812 | +0.47(+0.64%) |