Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.94 | 67.68 | 65.21 | 66.68 | 300,100 | -0.62(-0.92%) |
Oct 29, 2020 | 69.00 | 69.38 | 66.69 | 67.30 | 441,935 | +1.26(+1.91%) |
Oct 28, 2020 | 67.46 | 67.93 | 65.72 | 66.04 | 249,689 | -3.04(-4.40%) |
Oct 27, 2020 | 68.28 | 69.56 | 67.98 | 69.08 | 173,276 | +0.56(+0.82%) |
Oct 26, 2020 | 69.46 | 70.10 | 67.52 | 68.52 | 147,853 | -1.84(-2.62%) |
Oct 23, 2020 | 71.52 | 71.52 | 69.10 | 70.36 | 123,900 | -0.70(-0.99%) |
Oct 22, 2020 | 69.10 | 71.11 | 68.52 | 71.06 | 226,224 | +2.53(+3.69%) |
Oct 21, 2020 | 69.15 | 70.05 | 68.50 | 68.53 | 125,110 | -0.86(-1.24%) |
Oct 20, 2020 | 70.91 | 71.91 | 69.08 | 69.39 | 111,419 | -0.66(-0.94%) |
Oct 19, 2020 | 72.01 | 72.39 | 69.99 | 70.05 | 170,865 | -1.75(-2.44%) |
Oct 16, 2020 | 71.35 | 72.05 | 70.35 | 71.80 | 179,800 | +0.31(+0.43%) |
Oct 15, 2020 | 69.15 | 71.62 | 68.74 | 71.49 | 127,942 | +1.45(+2.07%) |
Oct 14, 2020 | 70.24 | 71.25 | 69.98 | 70.04 | 80,963 | -0.20(-0.28%) |
Oct 13, 2020 | 69.54 | 70.61 | 69.27 | 70.24 | 189,127 | -0.05(-0.07%) |
Oct 12, 2020 | 69.19 | 70.74 | 69.19 | 70.29 | 138,723 | +1.02(+1.47%) |
Oct 09, 2020 | 72.00 | 72.00 | 69.16 | 69.27 | 139,900 | -1.84(-2.59%) |
Oct 08, 2020 | 71.10 | 71.91 | 70.33 | 71.11 | 158,771 | +0.58(+0.82%) |
Oct 07, 2020 | 69.34 | 70.88 | 69.34 | 70.53 | 220,082 | +2.05(+2.99%) |
Oct 06, 2020 | 68.28 | 69.89 | 67.71 | 68.48 | 256,927 | +0.82(+1.21%) |
Oct 05, 2020 | 66.94 | 68.29 | 66.45 | 67.66 | 181,644 | +1.26(+1.90%) |
Oct 02, 2020 | 62.88 | 66.95 | 62.21 | 66.40 | 225,500 | +2.51(+3.93%) |
Oct 01, 2020 | 63.89 | 64.62 | 63.00 | 63.89 | 282,313 | +0.33(+0.52%) |
Sep 30, 2020 | 64.51 | 65.42 | 63.04 | 63.56 | 219,485 | -0.50(-0.78%) |
Sep 29, 2020 | 65.27 | 65.36 | 63.40 | 64.06 | 209,955 | -1.21(-1.85%) |
Sep 28, 2020 | 64.86 | 65.93 | 64.86 | 65.27 | 189,464 | +1.35(+2.11%) |
Sep 25, 2020 | 62.95 | 64.05 | 62.56 | 63.92 | 208,500 | +0.38(+0.60%) |
Sep 24, 2020 | 62.78 | 64.01 | 61.70 | 63.54 | 156,666 | +1.06(+1.70%) |
Sep 23, 2020 | 64.51 | 65.03 | 62.41 | 62.48 | 272,207 | -1.88(-2.92%) |
Sep 22, 2020 | 64.83 | 65.55 | 63.66 | 64.36 | 231,265 | -0.03(-0.05%) |
Sep 21, 2020 | 66.18 | 66.38 | 62.46 | 64.39 | 297,348 | -3.30(-4.88%) |
Sep 18, 2020 | 69.54 | 69.54 | 67.07 | 67.69 | 726,100 | -1.36(-1.97%) |
Sep 17, 2020 | 68.36 | 69.65 | 68.24 | 69.05 | 240,081 | -0.31(-0.45%) |
Sep 16, 2020 | 69.99 | 70.43 | 69.16 | 69.36 | 225,553 | -0.24(-0.34%) |
Sep 15, 2020 | 70.40 | 70.63 | 69.49 | 69.60 | 147,901 | -0.35(-0.50%) |
Sep 14, 2020 | 70.94 | 71.45 | 69.74 | 69.95 | 174,754 | -0.38(-0.54%) |
Sep 11, 2020 | 70.50 | 70.89 | 69.78 | 70.33 | 229,600 | +0.30(+0.43%) |
Sep 10, 2020 | 70.85 | 71.22 | 69.61 | 70.03 | 247,332 | -0.48(-0.68%) |
Sep 09, 2020 | 69.94 | 70.83 | 69.62 | 70.51 | 225,722 | +1.10(+1.58%) |
Sep 08, 2020 | 70.13 | 70.20 | 69.12 | 69.41 | 207,273 | -1.32(-1.87%) |
Sep 04, 2020 | 72.27 | 72.53 | 69.27 | 70.73 | 159,700 | -0.50(-0.70%) |
Sep 03, 2020 | 74.78 | 74.78 | 71.06 | 71.23 | 189,536 | -3.41(-4.57%) |
Sep 02, 2020 | 73.41 | 74.84 | 73.36 | 74.64 | 177,217 | +1.31(+1.79%) |
Sep 01, 2020 | 71.40 | 73.45 | 71.25 | 73.33 | 140,352 | +1.56(+2.17%) |
Aug 31, 2020 | 72.51 | 73.12 | 71.37 | 71.77 | 252,233 | -1.06(-1.46%) |
Aug 28, 2020 | 72.85 | 72.88 | 72.05 | 72.83 | 119,100 | +0.56(+0.77%) |
Aug 27, 2020 | 72.33 | 72.75 | 71.38 | 72.27 | 158,699 | +0.57(+0.79%) |
Aug 26, 2020 | 72.13 | 72.53 | 71.16 | 71.70 | 158,524 | -0.67(-0.93%) |
Aug 25, 2020 | 73.35 | 73.35 | 71.19 | 72.37 | 100,245 | -0.23(-0.32%) |
Aug 24, 2020 | 72.00 | 73.00 | 71.24 | 72.60 | 184,911 | +2.20(+3.12%) |
Aug 21, 2020 | 69.54 | 70.44 | 68.80 | 70.40 | 269,800 | +0.51(+0.73%) |
Aug 20, 2020 | 70.61 | 70.83 | 69.89 | 69.89 | 340,101 | -1.59(-2.22%) |
Aug 19, 2020 | 71.79 | 71.93 | 71.08 | 71.48 | 356,104 | -0.28(-0.39%) |
Aug 18, 2020 | 72.56 | 72.74 | 71.36 | 71.76 | 234,039 | -1.13(-1.55%) |
Aug 17, 2020 | 72.85 | 73.01 | 72.10 | 72.89 | 198,228 | +0.02(+0.03%) |
Aug 14, 2020 | 71.81 | 73.21 | 71.73 | 72.87 | 135,300 | +0.27(+0.37%) |
Aug 13, 2020 | 72.25 | 73.05 | 71.96 | 72.60 | 205,111 | -0.44(-0.60%) |
Aug 12, 2020 | 73.48 | 73.48 | 71.64 | 73.04 | 197,766 | +0.21(+0.29%) |
Aug 11, 2020 | 73.32 | 74.78 | 72.69 | 72.83 | 292,333 | +0.35(+0.48%) |
Aug 10, 2020 | 71.70 | 73.62 | 71.61 | 72.48 | 217,200 | +1.21(+1.70%) |
Aug 07, 2020 | 69.07 | 71.41 | 69.07 | 71.27 | 235,800 | +1.88(+2.71%) |
Aug 06, 2020 | 69.18 | 69.75 | 68.58 | 69.39 | 221,230 | +0.44(+0.64%) |
Aug 05, 2020 | 69.12 | 69.26 | 67.57 | 68.95 | 220,076 | +0.80(+1.17%) |
Aug 04, 2020 | 68.32 | 68.58 | 66.93 | 68.15 | 250,496 | -0.43(-0.63%) |