Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.37 | 65.37 | 62.55 | 63.11 | 188,749 | -2.92(-4.42%) |
Oct 29, 2020 | 67.10 | 67.36 | 66.02 | 66.02 | 129,181 | -1.06(-1.58%) |
Oct 28, 2020 | 67.40 | 67.55 | 66.34 | 67.09 | 148,446 | -1.04(-1.53%) |
Oct 27, 2020 | 66.97 | 68.26 | 66.82 | 68.13 | 132,135 | +1.83(+2.76%) |
Oct 26, 2020 | 66.58 | 67.62 | 65.11 | 66.30 | 243,234 | -0.61(-0.91%) |
Oct 23, 2020 | 66.88 | 66.99 | 65.83 | 66.91 | 93,669 | +0.52(+0.78%) |
Oct 22, 2020 | 66.23 | 66.76 | 65.22 | 66.39 | 95,455 | +0.06(+0.09%) |
Oct 21, 2020 | 68.14 | 68.14 | 66.10 | 66.33 | 199,492 | -1.28(-1.89%) |
Oct 20, 2020 | 67.54 | 68.60 | 67.46 | 67.61 | 2,276,874 | +0.10(+0.15%) |
Oct 19, 2020 | 68.91 | 69.12 | 67.10 | 67.51 | 219,791 | -0.20(-0.29%) |
Oct 16, 2020 | 69.09 | 69.51 | 67.71 | 67.71 | 172,734 | -0.64(-0.93%) |
Oct 15, 2020 | 66.77 | 68.37 | 66.48 | 68.35 | 192,557 | -0.05(-0.07%) |
Oct 14, 2020 | 70.19 | 70.19 | 68.12 | 68.40 | 2,645,317 | -1.10(-1.59%) |
Oct 13, 2020 | 68.74 | 69.82 | 68.05 | 69.50 | 222,165 | +0.98(+1.43%) |
Oct 12, 2020 | 68.05 | 69.07 | 67.48 | 68.52 | 234,796 | +1.77(+2.65%) |
Oct 09, 2020 | 65.96 | 66.87 | 65.96 | 66.75 | 119,353 | +1.36(+2.08%) |
Oct 08, 2020 | 65.66 | 66.01 | 65.11 | 65.39 | 71,472 | +0.05(+0.08%) |
Oct 07, 2020 | 64.33 | 65.41 | 64.33 | 65.34 | 99,180 | +1.90(+2.99%) |
Oct 06, 2020 | 64.54 | 64.93 | 63.21 | 63.44 | 103,496 | -1.05(-1.63%) |
Oct 05, 2020 | 63.65 | 64.62 | 63.62 | 64.50 | 102,648 | +1.32(+2.09%) |
Oct 02, 2020 | 62.23 | 63.81 | 62.23 | 63.18 | 150,173 | -1.05(-1.64%) |
Oct 01, 2020 | 63.38 | 64.32 | 62.94 | 64.23 | 139,969 | +1.93(+3.09%) |
Sep 30, 2020 | 62.75 | 63.26 | 61.89 | 62.30 | 103,531 | +0.20(+0.32%) |
Sep 29, 2020 | 62.90 | 62.90 | 62.07 | 62.10 | 86,079 | -0.59(-0.93%) |
Sep 28, 2020 | 62.11 | 62.70 | 61.76 | 62.69 | 67,693 | +1.50(+2.45%) |
Sep 25, 2020 | 59.99 | 61.33 | 59.85 | 61.19 | 54,892 | +1.18(+1.97%) |
Sep 24, 2020 | 59.60 | 60.95 | 59.09 | 60.01 | 87,844 | -0.37(-0.61%) |
Sep 23, 2020 | 62.28 | 62.28 | 60.14 | 60.38 | 73,009 | -2.09(-3.34%) |
Sep 22, 2020 | 61.20 | 62.53 | 60.33 | 62.46 | 105,923 | +2.01(+3.32%) |
Sep 21, 2020 | 58.90 | 60.46 | 58.65 | 60.46 | 133,764 | +0.23(+0.38%) |
Sep 18, 2020 | 60.65 | 60.65 | 59.06 | 60.23 | 59,066 | +0.31(+0.51%) |
Sep 17, 2020 | 59.66 | 60.01 | 59.00 | 59.92 | 119,733 | -0.90(-1.48%) |
Sep 16, 2020 | 61.69 | 61.78 | 60.72 | 60.82 | 45,527 | -0.21(-0.34%) |
Sep 15, 2020 | 61.73 | 61.83 | 60.34 | 61.03 | 114,946 | +0.15(+0.24%) |
Sep 14, 2020 | 60.61 | 61.18 | 60.21 | 60.88 | 137,291 | +0.93(+1.55%) |
Sep 11, 2020 | 61.70 | 61.93 | 59.37 | 59.95 | 93,512 | -1.00(-1.64%) |
Sep 10, 2020 | 62.81 | 63.82 | 60.82 | 60.95 | 144,600 | -0.92(-1.48%) |
Sep 09, 2020 | 61.27 | 62.22 | 60.70 | 61.87 | 166,726 | +1.81(+3.01%) |
Sep 08, 2020 | 59.80 | 61.85 | 59.68 | 60.06 | 159,273 | -1.93(-3.12%) |
Sep 04, 2020 | 62.38 | 63.39 | 58.59 | 62.00 | 381,245 | -1.16(-1.84%) |
Sep 03, 2020 | 66.22 | 66.22 | 62.51 | 63.16 | 263,715 | -3.77(-5.63%) |
Sep 02, 2020 | 68.01 | 68.01 | 65.80 | 66.93 | 138,782 | -0.11(-0.16%) |
Sep 01, 2020 | 65.54 | 67.12 | 65.54 | 67.04 | 109,490 | +1.59(+2.43%) |
Aug 31, 2020 | 66.01 | 66.01 | 64.90 | 65.45 | 179,699 | -0.53(-0.81%) |
Aug 28, 2020 | 66.34 | 67.14 | 65.88 | 65.98 | 106,683 | -0.22(-0.33%) |
Aug 27, 2020 | 68.04 | 68.33 | 65.61 | 66.20 | 162,598 | -1.71(-2.51%) |
Aug 26, 2020 | 67.73 | 68.20 | 67.36 | 67.91 | 166,117 | +0.65(+0.97%) |
Aug 25, 2020 | 67.20 | 67.34 | 66.00 | 67.26 | 124,813 | +0.15(+0.22%) |
Aug 24, 2020 | 67.89 | 67.93 | 66.08 | 67.11 | 188,058 | +0.51(+0.77%) |
Aug 21, 2020 | 66.19 | 66.90 | 65.89 | 66.59 | 81,152 | +0.04(+0.06%) |
Aug 20, 2020 | 66.80 | 66.80 | 66.18 | 66.56 | 117,452 | -0.20(-0.30%) |
Aug 19, 2020 | 66.55 | 67.43 | 66.18 | 66.75 | 169,779 | +0.05(+0.07%) |
Aug 18, 2020 | 65.58 | 66.79 | 65.24 | 66.70 | 136,751 | +1.50(+2.30%) |
Aug 17, 2020 | 64.41 | 65.37 | 63.86 | 65.20 | 111,643 | +1.76(+2.77%) |
Aug 14, 2020 | 64.39 | 64.39 | 62.90 | 63.45 | 68,893 | -0.36(-0.56%) |
Aug 13, 2020 | 62.95 | 64.50 | 62.83 | 63.80 | 138,826 | +1.08(+1.72%) |
Aug 12, 2020 | 62.56 | 63.19 | 62.39 | 62.73 | 91,393 | +0.55(+0.89%) |
Aug 11, 2020 | 63.57 | 64.06 | 62.10 | 62.17 | 137,093 | -1.61(-2.52%) |
Aug 10, 2020 | 65.11 | 65.67 | 63.05 | 63.78 | 167,066 | -1.05(-1.61%) |
Aug 07, 2020 | 64.56 | 66.09 | 63.85 | 64.83 | 180,845 | +0.40(+0.63%) |
Aug 06, 2020 | 65.18 | 65.36 | 63.70 | 64.42 | 132,515 | -0.67(-1.03%) |
Aug 05, 2020 | 63.30 | 65.23 | 63.11 | 65.09 | 160,394 | +2.09(+3.32%) |
Aug 04, 2020 | 62.49 | 63.21 | 62.14 | 63.00 | 180,062 | +0.52(+0.84%) |