Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.03 | 65.18 | 60.41 | 61.94 | 3,180,210 | -3.46(-5.28%) |
Oct 29, 2020 | 68.55 | 68.55 | 62.55 | 65.40 | 4,039,552 | -3.45(-5.01%) |
Oct 28, 2020 | 67.60 | 69.59 | 66.86 | 68.85 | 2,081,849 | -0.16(-0.23%) |
Oct 27, 2020 | 70.46 | 71.66 | 68.65 | 69.00 | 1,279,565 | -2.16(-3.03%) |
Oct 26, 2020 | 71.01 | 71.78 | 69.55 | 71.16 | 1,312,270 | -0.55(-0.76%) |
Oct 23, 2020 | 71.59 | 72.28 | 71.03 | 71.71 | 1,610,934 | +0.26(+0.36%) |
Oct 22, 2020 | 69.89 | 71.79 | 69.56 | 71.45 | 1,155,671 | +1.95(+2.80%) |
Oct 21, 2020 | 67.86 | 69.68 | 67.32 | 69.50 | 815,812 | +1.39(+2.04%) |
Oct 20, 2020 | 69.68 | 70.51 | 67.98 | 68.11 | 855,349 | -0.79(-1.14%) |
Oct 19, 2020 | 69.49 | 70.41 | 68.65 | 68.90 | 818,777 | -0.40(-0.57%) |
Oct 16, 2020 | 70.42 | 70.60 | 69.25 | 69.30 | 992,547 | -0.89(-1.27%) |
Oct 15, 2020 | 66.58 | 70.20 | 65.91 | 70.19 | 1,272,761 | +2.58(+3.81%) |
Oct 14, 2020 | 66.96 | 68.46 | 66.77 | 67.61 | 1,225,120 | +0.67(+1.00%) |
Oct 13, 2020 | 67.84 | 68.66 | 66.09 | 66.95 | 1,023,179 | -1.29(-1.89%) |
Oct 12, 2020 | 67.61 | 69.70 | 67.29 | 68.24 | 1,071,228 | -0.23(-0.34%) |
Oct 09, 2020 | 69.50 | 69.66 | 66.28 | 68.47 | 1,546,936 | -0.41(-0.59%) |
Oct 08, 2020 | 67.21 | 68.92 | 66.72 | 68.87 | 1,426,599 | +2.36(+3.55%) |
Oct 07, 2020 | 64.86 | 66.89 | 64.86 | 66.51 | 1,536,932 | +2.32(+3.61%) |
Oct 06, 2020 | 67.51 | 67.61 | 64.05 | 64.20 | 1,405,835 | -2.34(-3.51%) |
Oct 05, 2020 | 65.68 | 67.25 | 65.65 | 66.53 | 1,290,498 | +1.73(+2.67%) |
Oct 02, 2020 | 62.08 | 65.02 | 61.94 | 64.80 | 1,694,788 | +0.75(+1.17%) |
Oct 01, 2020 | 63.70 | 64.70 | 62.79 | 64.05 | 1,373,333 | +1.07(+1.69%) |
Sep 30, 2020 | 62.68 | 63.68 | 62.18 | 62.98 | 1,928,703 | +0.58(+0.94%) |
Sep 29, 2020 | 64.92 | 64.92 | 62.36 | 62.40 | 1,348,685 | -2.87(-4.40%) |
Sep 28, 2020 | 67.26 | 67.38 | 65.13 | 65.27 | 1,372,201 | -0.58(-0.89%) |
Sep 25, 2020 | 66.36 | 66.72 | 65.34 | 65.85 | 1,261,270 | -0.55(-0.82%) |
Sep 24, 2020 | 66.63 | 67.10 | 64.40 | 66.40 | 1,653,502 | -0.32(-0.49%) |
Sep 23, 2020 | 70.80 | 71.46 | 66.53 | 66.72 | 1,251,756 | -2.81(-4.04%) |
Sep 22, 2020 | 66.72 | 69.63 | 65.56 | 69.53 | 2,274,561 | +3.59(+5.44%) |
Sep 21, 2020 | 68.41 | 68.59 | 65.71 | 65.95 | 1,864,024 | -4.32(-6.15%) |
Sep 18, 2020 | 71.99 | 73.10 | 68.69 | 70.26 | 2,677,731 | -2.71(-3.72%) |
Sep 17, 2020 | 74.47 | 75.42 | 72.20 | 72.98 | 1,120,709 | -2.33(-3.09%) |
Sep 16, 2020 | 75.52 | 76.75 | 75.28 | 75.31 | 1,053,288 | +0.60(+0.81%) |
Sep 15, 2020 | 74.33 | 75.56 | 73.42 | 74.70 | 1,651,138 | +0.03(+0.04%) |
Sep 14, 2020 | 71.23 | 74.94 | 71.01 | 74.68 | 1,889,680 | +4.10(+5.82%) |
Sep 11, 2020 | 70.49 | 70.64 | 69.33 | 70.57 | 1,087,302 | +0.60(+0.86%) |
Sep 10, 2020 | 68.65 | 70.89 | 68.36 | 69.97 | 1,136,765 | +1.85(+2.72%) |
Sep 09, 2020 | 69.08 | 69.17 | 67.35 | 68.11 | 1,154,128 | -1.44(-2.06%) |
Sep 08, 2020 | 67.85 | 70.49 | 67.28 | 69.55 | 1,308,828 | +0.94(+1.36%) |
Sep 04, 2020 | 69.04 | 69.57 | 67.36 | 68.62 | 1,631,331 | -0.09(-0.13%) |
Sep 03, 2020 | 67.05 | 69.14 | 66.65 | 68.71 | 2,362,917 | +2.37(+3.58%) |
Sep 02, 2020 | 64.85 | 66.48 | 64.50 | 66.34 | 1,391,504 | +2.24(+3.50%) |
Sep 01, 2020 | 63.30 | 64.20 | 62.72 | 64.09 | 1,033,128 | +0.32(+0.49%) |
Aug 31, 2020 | 65.59 | 65.67 | 63.38 | 63.78 | 1,149,275 | -2.19(-3.32%) |
Aug 28, 2020 | 63.59 | 66.05 | 63.33 | 65.97 | 1,045,536 | +2.73(+4.32%) |
Aug 27, 2020 | 63.10 | 64.63 | 62.73 | 63.23 | 1,144,809 | +0.55(+0.87%) |
Aug 26, 2020 | 64.05 | 64.26 | 62.61 | 62.68 | 1,260,034 | -1.36(-2.13%) |
Aug 25, 2020 | 65.67 | 65.70 | 63.70 | 64.05 | 1,064,842 | -1.05(-1.61%) |
Aug 24, 2020 | 62.27 | 65.25 | 61.84 | 65.09 | 890,071 | +2.97(+4.77%) |
Aug 21, 2020 | 62.49 | 62.81 | 61.40 | 62.13 | 825,594 | -0.20(-0.33%) |
Aug 20, 2020 | 62.30 | 63.01 | 61.65 | 62.33 | 850,499 | -0.26(-0.41%) |
Aug 19, 2020 | 62.84 | 64.42 | 62.47 | 62.59 | 827,663 | -0.88(-1.39%) |
Aug 18, 2020 | 65.51 | 65.51 | 63.40 | 63.47 | 1,185,443 | -2.22(-3.38%) |
Aug 17, 2020 | 65.36 | 65.75 | 63.50 | 65.70 | 873,499 | +0.22(+0.34%) |
Aug 14, 2020 | 64.34 | 66.04 | 63.06 | 65.47 | 1,121,189 | +0.49(+0.76%) |
Aug 13, 2020 | 64.85 | 65.21 | 64.02 | 64.98 | 993,593 | +0.30(+0.46%) |
Aug 12, 2020 | 65.88 | 66.23 | 62.94 | 64.69 | 1,194,849 | -0.37(-0.57%) |
Aug 11, 2020 | 65.30 | 66.92 | 64.94 | 65.06 | 1,707,219 | +1.42(+2.23%) |
Aug 10, 2020 | 61.80 | 64.32 | 61.71 | 63.64 | 1,736,337 | +2.52(+4.12%) |
Aug 07, 2020 | 60.28 | 61.52 | 59.38 | 61.12 | 2,071,971 | +0.99(+1.65%) |
Aug 06, 2020 | 63.33 | 63.80 | 59.95 | 60.13 | 2,955,986 | -3.35(-5.28%) |
Aug 05, 2020 | 62.34 | 64.52 | 61.82 | 63.48 | 1,829,389 | +1.70(+2.74%) |
Aug 04, 2020 | 60.63 | 62.31 | 59.21 | 61.79 | 4,775,697 | -2.82(-4.36%) |