Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.16 | 73.50 | 71.50 | 73.17 | 461,998 | -0.24(-0.33%) |
Oct 29, 2020 | 72.02 | 73.88 | 71.17 | 73.41 | 298,952 | +1.44(+2.01%) |
Oct 28, 2020 | 73.90 | 74.76 | 71.78 | 71.97 | 493,088 | -3.47(-4.60%) |
Oct 27, 2020 | 75.43 | 76.70 | 74.61 | 75.43 | 600,059 | -0.30(-0.40%) |
Oct 26, 2020 | 76.36 | 77.26 | 74.63 | 75.74 | 749,101 | -1.68(-2.17%) |
Oct 23, 2020 | 76.79 | 77.95 | 76.79 | 77.42 | 556,246 | +1.01(+1.32%) |
Oct 22, 2020 | 75.48 | 77.20 | 73.84 | 76.41 | 641,515 | +0.63(+0.84%) |
Oct 21, 2020 | 73.71 | 77.68 | 73.07 | 75.77 | 802,635 | +4.27(+5.97%) |
Oct 20, 2020 | 71.73 | 74.09 | 71.50 | 71.51 | 611,819 | +0.01(+0.01%) |
Oct 19, 2020 | 72.49 | 73.11 | 71.14 | 71.50 | 411,715 | -0.63(-0.88%) |
Oct 16, 2020 | 71.69 | 73.00 | 71.35 | 72.13 | 394,383 | +0.25(+0.35%) |
Oct 15, 2020 | 69.01 | 71.96 | 69.01 | 71.88 | 392,361 | +1.58(+2.25%) |
Oct 14, 2020 | 70.10 | 71.84 | 70.07 | 70.30 | 508,544 | +0.34(+0.49%) |
Oct 13, 2020 | 68.83 | 70.75 | 68.28 | 69.96 | 774,011 | +0.44(+0.64%) |
Oct 12, 2020 | 68.40 | 70.05 | 68.21 | 69.52 | 498,147 | +1.60(+2.36%) |
Oct 09, 2020 | 67.60 | 68.33 | 67.23 | 67.92 | 462,216 | +1.47(+2.22%) |
Oct 08, 2020 | 65.31 | 66.57 | 64.99 | 66.45 | 295,102 | +1.88(+2.91%) |
Oct 07, 2020 | 65.45 | 66.01 | 63.93 | 64.57 | 509,959 | +0.01(+0.01%) |
Oct 06, 2020 | 65.57 | 66.64 | 63.95 | 64.56 | 324,877 | -0.23(-0.35%) |
Oct 05, 2020 | 64.39 | 65.02 | 64.16 | 64.79 | 379,445 | +1.31(+2.06%) |
Oct 02, 2020 | 61.08 | 63.70 | 60.59 | 63.48 | 437,431 | +2.63(+4.32%) |
Oct 01, 2020 | 60.98 | 61.45 | 60.03 | 60.85 | 429,986 | +0.63(+1.05%) |
Sep 30, 2020 | 58.98 | 60.44 | 58.98 | 60.22 | 450,424 | +1.79(+3.07%) |
Sep 29, 2020 | 58.37 | 59.56 | 58.04 | 58.42 | 1,131,679 | +0.01(+0.02%) |
Sep 28, 2020 | 57.34 | 58.45 | 57.19 | 58.41 | 620,557 | +2.20(+3.91%) |
Sep 25, 2020 | 56.21 | 56.76 | 55.58 | 56.22 | 424,604 | -0.63(-1.10%) |
Sep 24, 2020 | 56.80 | 58.18 | 56.11 | 56.84 | 316,739 | -0.10(-0.18%) |
Sep 23, 2020 | 58.87 | 59.60 | 56.87 | 56.94 | 319,222 | -1.95(-3.31%) |
Sep 22, 2020 | 59.30 | 60.07 | 58.69 | 58.89 | 747,477 | -0.40(-0.68%) |
Sep 21, 2020 | 59.33 | 60.31 | 58.66 | 59.30 | 723,552 | -1.74(-2.85%) |
Sep 18, 2020 | 60.43 | 61.35 | 60.23 | 61.04 | 734,958 | +0.89(+1.48%) |
Sep 17, 2020 | 59.41 | 60.51 | 58.87 | 60.14 | 401,808 | -0.29(-0.47%) |
Sep 16, 2020 | 60.77 | 62.99 | 60.21 | 60.43 | 873,740 | -0.26(-0.42%) |
Sep 15, 2020 | 59.56 | 61.13 | 59.09 | 60.69 | 771,414 | +1.35(+2.28%) |
Sep 14, 2020 | 57.18 | 59.71 | 57.07 | 59.33 | 663,419 | +2.48(+4.37%) |
Sep 11, 2020 | 56.29 | 57.42 | 56.20 | 56.85 | 395,470 | +0.70(+1.25%) |
Sep 10, 2020 | 56.73 | 57.02 | 56.05 | 56.15 | 636,699 | -0.31(-0.55%) |
Sep 09, 2020 | 56.20 | 57.08 | 55.38 | 56.46 | 607,271 | +0.47(+0.84%) |
Sep 08, 2020 | 57.05 | 57.05 | 55.78 | 56.00 | 509,854 | -2.03(-3.50%) |
Sep 04, 2020 | 59.08 | 59.25 | 56.77 | 58.03 | 280,460 | +0.22(+0.38%) |
Sep 03, 2020 | 58.99 | 59.82 | 57.41 | 57.81 | 300,199 | -0.81(-1.38%) |
Sep 02, 2020 | 58.18 | 58.83 | 57.24 | 58.62 | 547,522 | +0.81(+1.40%) |
Sep 01, 2020 | 56.40 | 58.14 | 55.78 | 57.81 | 326,136 | +0.88(+1.55%) |
Aug 31, 2020 | 57.83 | 58.28 | 56.92 | 56.92 | 499,032 | -0.76(-1.32%) |
Aug 28, 2020 | 58.18 | 58.18 | 57.06 | 57.69 | 802,138 | +0.00(+0.00%) |
Aug 27, 2020 | 57.99 | 59.18 | 57.65 | 57.69 | 403,036 | -0.24(-0.41%) |
Aug 26, 2020 | 58.15 | 58.56 | 57.76 | 57.93 | 317,803 | -0.27(-0.47%) |
Aug 25, 2020 | 58.75 | 59.12 | 57.74 | 58.20 | 235,859 | -0.02(-0.03%) |
Aug 24, 2020 | 56.67 | 58.22 | 56.20 | 58.22 | 254,943 | +1.86(+3.30%) |
Aug 21, 2020 | 56.55 | 57.06 | 56.30 | 56.36 | 252,325 | -0.34(-0.59%) |
Aug 20, 2020 | 56.70 | 57.33 | 56.35 | 56.70 | 612,060 | -0.86(-1.49%) |
Aug 19, 2020 | 57.19 | 58.08 | 57.07 | 57.55 | 395,653 | +0.18(+0.32%) |
Aug 18, 2020 | 57.15 | 57.63 | 56.97 | 57.37 | 234,612 | +0.05(+0.10%) |
Aug 17, 2020 | 58.45 | 58.60 | 56.82 | 57.32 | 544,449 | -1.21(-2.07%) |
Aug 14, 2020 | 57.42 | 59.04 | 57.28 | 58.53 | 261,212 | +0.78(+1.36%) |
Aug 13, 2020 | 58.61 | 58.64 | 57.44 | 57.74 | 413,537 | -1.51(-2.55%) |
Aug 12, 2020 | 59.91 | 60.32 | 58.62 | 59.26 | 549,408 | +0.24(+0.40%) |
Aug 11, 2020 | 58.62 | 60.49 | 58.62 | 59.02 | 665,920 | +1.95(+3.42%) |
Aug 10, 2020 | 56.73 | 57.46 | 56.58 | 57.07 | 481,503 | +0.59(+1.05%) |
Aug 07, 2020 | 54.51 | 56.59 | 54.27 | 56.48 | 370,918 | +1.45(+2.63%) |
Aug 06, 2020 | 54.31 | 55.09 | 53.92 | 55.03 | 401,328 | +0.26(+0.47%) |
Aug 05, 2020 | 54.24 | 55.86 | 54.03 | 54.77 | 673,688 | +2.35(+4.49%) |
Aug 04, 2020 | 52.06 | 52.63 | 51.61 | 52.42 | 403,168 | +0.09(+0.17%) |