Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.52 | 69.99 | 68.35 | 69.24 | 357,852 | +0.60(+0.87%) |
Oct 29, 2020 | 66.71 | 69.09 | 65.97 | 68.64 | 284,776 | +1.58(+2.36%) |
Oct 28, 2020 | 68.50 | 69.21 | 66.95 | 67.06 | 338,585 | -1.86(-2.69%) |
Oct 27, 2020 | 69.06 | 69.58 | 68.64 | 68.91 | 283,707 | -0.58(-0.83%) |
Oct 26, 2020 | 69.75 | 70.22 | 69.02 | 69.49 | 287,798 | -0.98(-1.39%) |
Oct 23, 2020 | 70.22 | 71.13 | 69.61 | 70.47 | 259,484 | +0.88(+1.26%) |
Oct 22, 2020 | 68.39 | 69.64 | 67.17 | 69.59 | 323,198 | +0.91(+1.32%) |
Oct 21, 2020 | 70.43 | 70.50 | 68.42 | 68.68 | 669,423 | -2.39(-3.37%) |
Oct 20, 2020 | 71.65 | 72.20 | 70.55 | 71.07 | 442,860 | -0.27(-0.38%) |
Oct 19, 2020 | 71.18 | 72.31 | 70.56 | 71.35 | 363,397 | +0.25(+0.36%) |
Oct 16, 2020 | 69.03 | 72.83 | 68.99 | 71.09 | 1,708,704 | +1.72(+2.48%) |
Oct 15, 2020 | 69.27 | 71.09 | 68.82 | 69.37 | 582,558 | -1.39(-1.96%) |
Oct 14, 2020 | 72.68 | 72.90 | 70.06 | 70.76 | 619,424 | -1.61(-2.23%) |
Oct 13, 2020 | 72.28 | 73.74 | 72.28 | 72.37 | 826,217 | -0.70(-0.96%) |
Oct 12, 2020 | 69.60 | 74.04 | 69.36 | 73.08 | 1,006,893 | +2.28(+3.22%) |
Oct 09, 2020 | 68.88 | 72.23 | 68.81 | 70.80 | 778,656 | +1.90(+2.75%) |
Oct 08, 2020 | 67.53 | 69.66 | 67.52 | 68.90 | 709,012 | +1.71(+2.54%) |
Oct 07, 2020 | 63.41 | 68.30 | 63.41 | 67.19 | 789,767 | +4.54(+7.25%) |
Oct 06, 2020 | 60.82 | 63.77 | 60.82 | 62.65 | 587,582 | +2.08(+3.44%) |
Oct 05, 2020 | 59.69 | 60.74 | 59.69 | 60.57 | 504,253 | +1.34(+2.26%) |
Oct 02, 2020 | 57.67 | 59.42 | 57.42 | 59.23 | 301,861 | +0.81(+1.39%) |
Oct 01, 2020 | 57.72 | 58.97 | 56.66 | 58.42 | 385,420 | +0.67(+1.17%) |
Sep 30, 2020 | 57.29 | 58.17 | 56.08 | 57.75 | 315,239 | +0.15(+0.25%) |
Sep 29, 2020 | 57.56 | 58.54 | 57.20 | 57.60 | 410,895 | +0.59(+1.03%) |
Sep 28, 2020 | 56.62 | 57.35 | 56.10 | 57.01 | 276,179 | +1.01(+1.80%) |
Sep 25, 2020 | 55.73 | 56.54 | 55.41 | 56.01 | 221,815 | -0.23(-0.42%) |
Sep 24, 2020 | 55.09 | 57.48 | 54.90 | 56.24 | 379,166 | +1.92(+3.54%) |
Sep 23, 2020 | 54.47 | 55.03 | 53.22 | 54.32 | 438,781 | -0.80(-1.45%) |
Sep 22, 2020 | 54.48 | 55.32 | 54.07 | 55.12 | 298,065 | +1.52(+2.84%) |
Sep 21, 2020 | 53.22 | 54.49 | 52.80 | 53.59 | 355,870 | -0.51(-0.94%) |
Sep 18, 2020 | 54.66 | 54.75 | 53.68 | 54.10 | 1,226,689 | -0.06(-0.11%) |
Sep 17, 2020 | 54.98 | 56.65 | 53.63 | 54.16 | 563,604 | -1.48(-2.67%) |
Sep 16, 2020 | 54.96 | 56.26 | 52.99 | 55.65 | 918,040 | +1.69(+3.13%) |
Sep 15, 2020 | 57.85 | 58.42 | 52.21 | 53.96 | 1,152,224 | -3.27(-5.72%) |
Sep 14, 2020 | 57.81 | 58.25 | 56.94 | 57.23 | 451,559 | +0.00(+0.00%) |
Sep 11, 2020 | 58.23 | 58.31 | 56.78 | 57.23 | 319,160 | -0.96(-1.65%) |
Sep 10, 2020 | 59.91 | 59.93 | 57.75 | 58.19 | 250,479 | -1.64(-2.74%) |
Sep 09, 2020 | 60.35 | 60.75 | 58.63 | 59.83 | 358,075 | -0.49(-0.81%) |
Sep 08, 2020 | 58.34 | 62.48 | 58.13 | 60.32 | 739,261 | +1.92(+3.30%) |
Sep 04, 2020 | 57.96 | 58.90 | 57.46 | 58.39 | 359,899 | +1.12(+1.96%) |
Sep 03, 2020 | 57.34 | 58.08 | 56.48 | 57.27 | 377,748 | -0.33(-0.58%) |
Sep 02, 2020 | 58.03 | 58.13 | 57.41 | 57.60 | 389,078 | -0.49(-0.84%) |
Sep 01, 2020 | 59.40 | 59.70 | 57.72 | 58.09 | 294,098 | -1.38(-2.32%) |
Aug 31, 2020 | 60.29 | 60.94 | 59.37 | 59.47 | 279,625 | -0.74(-1.23%) |
Aug 28, 2020 | 60.57 | 60.79 | 59.60 | 60.21 | 210,248 | -0.17(-0.28%) |
Aug 27, 2020 | 60.37 | 61.22 | 60.17 | 60.37 | 165,377 | +0.21(+0.36%) |
Aug 26, 2020 | 60.10 | 60.55 | 59.70 | 60.16 | 141,724 | -0.28(-0.47%) |
Aug 25, 2020 | 61.11 | 61.11 | 59.78 | 60.44 | 264,357 | -0.25(-0.42%) |
Aug 24, 2020 | 60.01 | 61.45 | 59.84 | 60.70 | 230,163 | +1.41(+2.37%) |
Aug 21, 2020 | 59.01 | 59.60 | 58.49 | 59.29 | 211,579 | +0.19(+0.31%) |
Aug 20, 2020 | 59.43 | 59.78 | 59.06 | 59.10 | 175,464 | -1.06(-1.77%) |
Aug 19, 2020 | 58.67 | 60.89 | 58.62 | 60.17 | 552,670 | +1.02(+1.72%) |
Aug 18, 2020 | 59.10 | 60.47 | 58.81 | 59.15 | 568,496 | +0.46(+0.78%) |
Aug 17, 2020 | 61.44 | 61.91 | 58.62 | 58.69 | 634,735 | -2.63(-4.29%) |
Aug 14, 2020 | 61.02 | 62.15 | 60.32 | 61.32 | 339,714 | -0.12(-0.19%) |
Aug 13, 2020 | 62.91 | 63.70 | 61.16 | 61.44 | 451,884 | -1.01(-1.62%) |
Aug 12, 2020 | 60.80 | 63.17 | 60.46 | 62.45 | 440,868 | +3.36(+5.69%) |
Aug 11, 2020 | 59.84 | 59.99 | 58.86 | 59.09 | 397,307 | -0.25(-0.43%) |
Aug 10, 2020 | 58.35 | 59.84 | 58.35 | 59.34 | 626,724 | +1.35(+2.32%) |
Aug 07, 2020 | 56.86 | 58.14 | 56.86 | 58.00 | 220,665 | +0.95(+1.66%) |
Aug 06, 2020 | 59.11 | 59.63 | 56.91 | 57.05 | 624,539 | -1.18(-2.03%) |
Aug 05, 2020 | 58.07 | 58.79 | 55.74 | 58.23 | 994,641 | +0.30(+0.52%) |
Aug 04, 2020 | 56.80 | 58.61 | 55.94 | 57.93 | 539,751 | +0.87(+1.52%) |