Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.78 | 66.51 | 65.00 | 65.00 | 2,800 | -1.12(-1.69%) |
Oct 29, 2020 | 67.80 | 67.80 | 65.52 | 66.12 | 4,009 | +0.58(+0.88%) |
Oct 28, 2020 | 64.83 | 66.60 | 64.83 | 65.55 | 4,555 | -0.66(-0.99%) |
Oct 27, 2020 | 65.15 | 66.20 | 65.15 | 66.20 | 4,291 | +1.20(+1.85%) |
Oct 26, 2020 | 66.50 | 66.50 | 63.36 | 65.00 | 5,284 | -2.95(-4.34%) |
Oct 23, 2020 | 67.56 | 68.00 | 67.56 | 67.95 | 2,200 | -0.01(-0.01%) |
Oct 22, 2020 | 67.96 | 67.96 | 67.96 | 363 | +0.00(+0.00%) | |
Oct 21, 2020 | 68.12 | 68.12 | 67.50 | 67.96 | 3,045 | -0.04(-0.06%) |
Oct 20, 2020 | 67.04 | 68.04 | 67.04 | 68.00 | 8,976 | +1.16(+1.74%) |
Oct 19, 2020 | 68.00 | 68.99 | 66.84 | 66.84 | 3,114 | -0.63(-0.93%) |
Oct 16, 2020 | 65.85 | 67.47 | 65.85 | 67.47 | 2,800 | +1.28(+1.94%) |
Oct 15, 2020 | 66.20 | 66.70 | 66.00 | 66.19 | 6,252 | -1.44(-2.14%) |
Oct 14, 2020 | 67.70 | 68.14 | 67.63 | 67.63 | 4,329 | +1.35(+2.04%) |
Oct 13, 2020 | 66.22 | 67.46 | 66.22 | 66.28 | 1,287 | -1.90(-2.79%) |
Oct 12, 2020 | 68.42 | 68.85 | 67.56 | 68.19 | 12,724 | +1.84(+2.77%) |
Oct 09, 2020 | 65.91 | 66.75 | 63.89 | 66.35 | 11,100 | -1.10(-1.63%) |
Oct 08, 2020 | 66.00 | 67.46 | 65.23 | 67.45 | 6,598 | +2.09(+3.20%) |
Oct 07, 2020 | 65.00 | 65.68 | 65.00 | 65.36 | 2,266 | +0.07(+0.10%) |
Oct 06, 2020 | 65.00 | 65.50 | 65.00 | 65.29 | 1,423 | +0.83(+1.29%) |
Oct 05, 2020 | 63.97 | 66.19 | 63.78 | 64.46 | 11,852 | +2.77(+4.49%) |
Oct 02, 2020 | 61.84 | 61.97 | 61.69 | 61.69 | 10,900 | +0.38(+0.62%) |
Oct 01, 2020 | 61.86 | 61.88 | 61.31 | 61.31 | 588 | -0.65(-1.04%) |
Sep 30, 2020 | 61.00 | 61.96 | 61.00 | 61.96 | 6,538 | +1.61(+2.67%) |
Sep 29, 2020 | 60.50 | 61.22 | 60.35 | 60.35 | 7,719 | +0.90(+1.51%) |
Sep 28, 2020 | 59.40 | 60.36 | 59.40 | 59.45 | 1,615 | +1.01(+1.72%) |
Sep 25, 2020 | 57.60 | 58.44 | 57.57 | 58.44 | 3,100 | +0.15(+0.26%) |
Sep 24, 2020 | 58.50 | 58.50 | 57.05 | 58.29 | 7,181 | -1.57(-2.62%) |
Sep 23, 2020 | 60.70 | 61.19 | 59.86 | 59.86 | 3,559 | -0.84(-1.38%) |
Sep 22, 2020 | 61.20 | 62.80 | 60.32 | 60.70 | 1,415 | -0.03(-0.05%) |
Sep 21, 2020 | 60.43 | 60.73 | 59.60 | 60.73 | 7,579 | -1.55(-2.49%) |
Sep 18, 2020 | 62.09 | 62.28 | 61.77 | 62.28 | 2,800 | -0.84(-1.33%) |
Sep 17, 2020 | 61.10 | 63.45 | 61.10 | 63.12 | 4,338 | -1.17(-1.82%) |
Sep 16, 2020 | 62.60 | 64.31 | 62.60 | 64.29 | 10,826 | +2.90(+4.72%) |
Sep 15, 2020 | 62.93 | 62.93 | 60.29 | 61.39 | 357,308 | +0.89(+1.47%) |
Sep 14, 2020 | 61.86 | 61.86 | 59.50 | 60.50 | 165,474 | +4.54(+8.11%) |
Sep 11, 2020 | 55.25 | 55.96 | 54.45 | 55.96 | 2,400 | +2.03(+3.76%) |
Sep 10, 2020 | 55.00 | 55.16 | 53.93 | 53.93 | 4,493 | -0.55(-1.01%) |
Sep 09, 2020 | 54.40 | 54.48 | 53.50 | 54.48 | 12,870 | +0.22(+0.41%) |
Sep 08, 2020 | 55.80 | 55.80 | 53.10 | 54.26 | 13,105 | -4.51(-7.67%) |
Sep 04, 2020 | 59.51 | 59.51 | 54.13 | 58.77 | 67,600 | -0.84(-1.41%) |
Sep 03, 2020 | 60.05 | 62.26 | 59.61 | 59.61 | 4,220 | -3.51(-5.56%) |
Sep 02, 2020 | 63.18 | 63.18 | 61.35 | 63.12 | 2,440 | +1.27(+2.05%) |
Sep 01, 2020 | 61.90 | 62.10 | 61.04 | 61.85 | 2,584 | -0.74(-1.18%) |
Aug 31, 2020 | 61.60 | 62.59 | 61.59 | 62.59 | 2,187 | +1.54(+2.52%) |
Aug 28, 2020 | 60.47 | 62.06 | 60.41 | 61.05 | 4,300 | -0.39(-0.63%) |
Aug 27, 2020 | 63.85 | 63.85 | 61.44 | 61.44 | 7,561 | -1.56(-2.48%) |
Aug 26, 2020 | 62.76 | 63.49 | 62.11 | 63.00 | 28,503 | +1.28(+2.07%) |
Aug 25, 2020 | 60.43 | 61.72 | 60.43 | 61.72 | 24,807 | +1.34(+2.22%) |
Aug 24, 2020 | 59.70 | 60.66 | 59.70 | 60.38 | 7,906 | +1.79(+3.06%) |
Aug 21, 2020 | 57.62 | 60.98 | 57.62 | 58.59 | 6,800 | -1.00(-1.68%) |
Aug 20, 2020 | 60.00 | 60.00 | 58.00 | 59.59 | 4,815 | -0.61(-1.01%) |
Aug 19, 2020 | 61.33 | 61.33 | 60.16 | 60.20 | 6,138 | +1.36(+2.31%) |
Aug 18, 2020 | 59.50 | 59.50 | 58.50 | 58.84 | 4,349 | -0.20(-0.34%) |
Aug 17, 2020 | 58.88 | 59.34 | 58.60 | 59.04 | 6,186 | -0.16(-0.27%) |
Aug 14, 2020 | 60.69 | 60.69 | 58.77 | 59.20 | 3,400 | -1.41(-2.33%) |
Aug 13, 2020 | 59.59 | 60.68 | 59.59 | 60.62 | 19,545 | +1.41(+2.39%) |
Aug 12, 2020 | 56.75 | 59.50 | 56.75 | 59.20 | 4,459 | -0.07(-0.12%) |
Aug 11, 2020 | 61.59 | 61.59 | 59.27 | 59.27 | 5,811 | -2.32(-3.76%) |
Aug 10, 2020 | 62.95 | 62.95 | 61.00 | 61.59 | 3,600 | -0.31(-0.50%) |
Aug 07, 2020 | 61.94 | 61.94 | 60.81 | 61.90 | 4,000 | +0.17(+0.28%) |
Aug 06, 2020 | 62.00 | 62.30 | 61.48 | 61.73 | 3,223 | -0.72(-1.15%) |
Aug 05, 2020 | 64.47 | 64.47 | 60.63 | 62.45 | 11,897 | -2.74(-4.21%) |
Aug 04, 2020 | 66.00 | 66.00 | 64.15 | 65.19 | 10,867 | -0.81(-1.23%) |