Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.27 | 69.35 | 67.42 | 69.07 | 267,768 | +0.55(+0.80%) |
Oct 29, 2020 | 66.61 | 68.97 | 65.99 | 68.52 | 175,769 | +1.41(+2.10%) |
Oct 28, 2020 | 67.01 | 68.13 | 66.33 | 67.11 | 220,836 | -1.78(-2.59%) |
Oct 27, 2020 | 70.03 | 70.03 | 68.85 | 68.89 | 179,323 | -1.39(-1.98%) |
Oct 26, 2020 | 70.26 | 70.49 | 68.98 | 70.28 | 186,579 | -1.33(-1.86%) |
Oct 23, 2020 | 71.68 | 71.91 | 70.85 | 71.61 | 155,706 | +0.55(+0.77%) |
Oct 22, 2020 | 70.72 | 71.33 | 69.97 | 71.06 | 158,801 | +0.73(+1.04%) |
Oct 21, 2020 | 71.71 | 72.01 | 70.20 | 70.33 | 161,776 | -1.40(-1.95%) |
Oct 20, 2020 | 71.47 | 71.97 | 71.45 | 71.73 | 173,700 | +0.96(+1.36%) |
Oct 19, 2020 | 71.16 | 71.47 | 70.22 | 70.77 | 167,236 | +0.01(+0.01%) |
Oct 16, 2020 | 70.74 | 71.36 | 69.85 | 70.76 | 156,742 | +0.01(+0.01%) |
Oct 15, 2020 | 68.96 | 70.84 | 68.52 | 70.75 | 128,769 | +0.50(+0.71%) |
Oct 14, 2020 | 70.23 | 70.92 | 69.88 | 70.25 | 198,402 | +0.43(+0.62%) |
Oct 13, 2020 | 70.38 | 71.19 | 69.47 | 69.81 | 266,717 | -1.13(-1.59%) |
Oct 12, 2020 | 70.96 | 72.01 | 70.09 | 70.94 | 205,360 | +0.35(+0.49%) |
Oct 09, 2020 | 71.96 | 72.74 | 70.05 | 70.59 | 207,849 | -0.32(-0.45%) |
Oct 08, 2020 | 71.06 | 71.57 | 70.16 | 70.91 | 191,850 | +0.95(+1.37%) |
Oct 07, 2020 | 69.16 | 70.27 | 68.83 | 69.96 | 192,184 | +1.92(+2.82%) |
Oct 06, 2020 | 69.88 | 70.39 | 67.99 | 68.04 | 224,305 | -0.81(-1.18%) |
Oct 05, 2020 | 67.03 | 69.16 | 67.03 | 68.85 | 202,056 | +2.70(+4.08%) |
Oct 02, 2020 | 64.03 | 66.84 | 64.03 | 66.15 | 161,096 | +0.49(+0.75%) |
Oct 01, 2020 | 65.57 | 65.99 | 64.70 | 65.65 | 235,912 | +0.91(+1.40%) |
Sep 30, 2020 | 64.94 | 65.88 | 64.17 | 64.75 | 182,357 | -0.13(-0.19%) |
Sep 29, 2020 | 64.28 | 65.39 | 63.82 | 64.87 | 202,932 | +0.79(+1.23%) |
Sep 28, 2020 | 62.98 | 64.97 | 62.41 | 64.08 | 188,930 | +2.43(+3.94%) |
Sep 25, 2020 | 60.86 | 62.20 | 60.80 | 61.65 | 249,419 | -0.09(-0.14%) |
Sep 24, 2020 | 61.23 | 62.60 | 60.10 | 61.74 | 237,437 | +0.70(+1.15%) |
Sep 23, 2020 | 62.52 | 63.75 | 60.97 | 61.03 | 202,659 | -1.58(-2.53%) |
Sep 22, 2020 | 61.86 | 62.96 | 61.02 | 62.61 | 217,939 | +0.88(+1.42%) |
Sep 21, 2020 | 65.26 | 65.66 | 60.84 | 61.74 | 295,246 | -5.00(-7.49%) |
Sep 18, 2020 | 67.71 | 68.35 | 66.02 | 66.73 | 567,570 | -0.63(-0.93%) |
Sep 17, 2020 | 67.07 | 68.46 | 66.58 | 67.36 | 146,527 | -0.97(-1.43%) |
Sep 16, 2020 | 66.88 | 69.12 | 66.60 | 68.33 | 285,871 | +1.74(+2.61%) |
Sep 15, 2020 | 66.41 | 67.23 | 65.72 | 66.60 | 186,739 | +0.68(+1.04%) |
Sep 14, 2020 | 65.60 | 66.65 | 64.85 | 65.91 | 184,058 | +1.18(+1.82%) |
Sep 11, 2020 | 65.15 | 66.08 | 64.20 | 64.74 | 163,377 | +0.08(+0.12%) |
Sep 10, 2020 | 66.89 | 67.00 | 64.60 | 64.66 | 202,927 | -1.88(-2.82%) |
Sep 09, 2020 | 65.95 | 66.90 | 65.18 | 66.54 | 230,038 | +1.40(+2.14%) |
Sep 08, 2020 | 66.87 | 67.05 | 64.70 | 65.14 | 282,253 | -2.21(-3.29%) |
Sep 04, 2020 | 69.12 | 69.55 | 66.27 | 67.35 | 152,983 | -0.43(-0.64%) |
Sep 03, 2020 | 71.49 | 71.56 | 67.39 | 67.79 | 140,144 | -3.51(-4.93%) |
Sep 02, 2020 | 70.84 | 71.65 | 70.57 | 71.30 | 146,154 | +0.11(+0.15%) |
Sep 01, 2020 | 69.03 | 71.20 | 68.41 | 71.19 | 144,478 | +1.93(+2.79%) |
Aug 31, 2020 | 70.82 | 71.06 | 69.25 | 69.26 | 282,353 | -1.60(-2.25%) |
Aug 28, 2020 | 70.28 | 70.98 | 69.72 | 70.86 | 137,289 | +1.16(+1.67%) |
Aug 27, 2020 | 71.02 | 71.41 | 69.59 | 69.69 | 191,776 | -0.89(-1.27%) |
Aug 26, 2020 | 70.48 | 70.99 | 70.02 | 70.59 | 129,739 | +0.04(+0.05%) |
Aug 25, 2020 | 70.84 | 70.84 | 69.92 | 70.55 | 162,713 | +0.26(+0.37%) |
Aug 24, 2020 | 68.97 | 70.44 | 68.34 | 70.29 | 157,207 | +1.74(+2.54%) |
Aug 21, 2020 | 69.05 | 69.55 | 68.43 | 68.55 | 151,320 | -0.97(-1.40%) |
Aug 20, 2020 | 69.37 | 70.13 | 69.30 | 69.52 | 156,788 | -0.82(-1.16%) |
Aug 19, 2020 | 71.34 | 71.57 | 70.19 | 70.34 | 217,070 | -0.46(-0.65%) |
Aug 18, 2020 | 72.18 | 72.47 | 70.58 | 70.80 | 377,445 | -1.74(-2.40%) |
Aug 17, 2020 | 72.46 | 73.62 | 72.16 | 72.54 | 351,376 | -0.97(-1.32%) |
Aug 14, 2020 | 73.48 | 74.01 | 72.18 | 73.51 | 265,434 | -0.64(-0.86%) |
Aug 13, 2020 | 75.53 | 77.19 | 72.97 | 74.15 | 395,494 | +2.61(+3.64%) |
Aug 12, 2020 | 73.06 | 73.06 | 71.28 | 71.54 | 270,248 | +0.16(+0.23%) |
Aug 11, 2020 | 72.67 | 73.38 | 71.06 | 71.38 | 272,311 | -0.11(-0.15%) |
Aug 10, 2020 | 70.62 | 73.39 | 70.54 | 71.48 | 321,243 | +1.34(+1.91%) |
Aug 07, 2020 | 68.21 | 70.29 | 68.09 | 70.14 | 295,053 | +2.08(+3.05%) |
Aug 06, 2020 | 68.05 | 68.91 | 67.55 | 68.07 | 185,221 | -0.17(-0.25%) |
Aug 05, 2020 | 67.47 | 68.50 | 67.35 | 68.24 | 144,177 | +1.69(+2.54%) |
Aug 04, 2020 | 66.25 | 66.76 | 65.66 | 66.55 | 125,569 | -0.18(-0.27%) |