Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.19 | 70.42 | 67.59 | 70.10 | 112,900 | +0.40(+0.57%) |
Oct 29, 2020 | 65.91 | 69.74 | 64.50 | 69.70 | 293,510 | +4.32(+6.61%) |
Oct 28, 2020 | 68.25 | 68.25 | 64.34 | 65.38 | 438,983 | -2.68(-3.94%) |
Oct 27, 2020 | 68.90 | 70.46 | 67.80 | 68.06 | 537,672 | -0.44(-0.64%) |
Oct 26, 2020 | 71.40 | 71.83 | 68.36 | 68.50 | 364,375 | -3.11(-4.34%) |
Oct 23, 2020 | 72.21 | 72.59 | 70.98 | 71.61 | 273,400 | -0.07(-0.10%) |
Oct 22, 2020 | 72.46 | 72.79 | 71.15 | 71.68 | 396,103 | -0.43(-0.60%) |
Oct 21, 2020 | 73.46 | 73.65 | 71.66 | 72.11 | 337,198 | -1.04(-1.42%) |
Oct 20, 2020 | 74.10 | 74.84 | 73.02 | 73.15 | 375,841 | -0.68(-0.92%) |
Oct 19, 2020 | 75.25 | 75.47 | 73.80 | 73.83 | 241,850 | -1.27(-1.69%) |
Oct 16, 2020 | 75.69 | 77.32 | 74.97 | 75.10 | 156,100 | -0.56(-0.74%) |
Oct 15, 2020 | 75.74 | 76.47 | 75.00 | 75.66 | 259,450 | -0.18(-0.24%) |
Oct 14, 2020 | 76.20 | 76.27 | 75.34 | 75.84 | 204,071 | -0.14(-0.18%) |
Oct 13, 2020 | 76.43 | 76.93 | 75.93 | 75.98 | 147,510 | -0.45(-0.59%) |
Oct 12, 2020 | 76.95 | 76.95 | 76.16 | 76.43 | 106,195 | -0.34(-0.44%) |
Oct 09, 2020 | 77.40 | 77.92 | 76.12 | 76.77 | 79,800 | -0.31(-0.40%) |
Oct 08, 2020 | 77.00 | 79.58 | 76.56 | 77.08 | 99,696 | -0.47(-0.61%) |
Oct 07, 2020 | 75.72 | 78.47 | 74.85 | 77.55 | 101,244 | +2.49(+3.32%) |
Oct 06, 2020 | 75.20 | 75.49 | 74.53 | 75.06 | 178,222 | +0.23(+0.31%) |
Oct 05, 2020 | 75.47 | 76.20 | 74.50 | 74.83 | 170,336 | -0.56(-0.74%) |
Oct 02, 2020 | 74.26 | 76.90 | 74.26 | 75.39 | 354,600 | +0.36(+0.48%) |
Oct 01, 2020 | 77.84 | 78.87 | 74.29 | 75.03 | 348,272 | -2.96(-3.80%) |
Sep 30, 2020 | 78.00 | 79.06 | 77.01 | 77.99 | 484,885 | -0.52(-0.66%) |
Sep 29, 2020 | 79.20 | 79.55 | 77.85 | 78.51 | 229,535 | -1.26(-1.58%) |
Sep 28, 2020 | 77.69 | 79.77 | 77.41 | 79.77 | 259,365 | +2.36(+3.05%) |
Sep 25, 2020 | 77.19 | 78.30 | 75.94 | 77.41 | 126,800 | -0.03(-0.04%) |
Sep 24, 2020 | 77.62 | 77.81 | 76.02 | 77.44 | 196,413 | -0.53(-0.68%) |
Sep 23, 2020 | 78.55 | 78.80 | 77.94 | 77.97 | 143,819 | -0.64(-0.81%) |
Sep 22, 2020 | 79.00 | 79.10 | 78.00 | 78.61 | 256,874 | -0.56(-0.71%) |
Sep 21, 2020 | 79.10 | 79.29 | 78.75 | 79.17 | 197,504 | -0.03(-0.04%) |
Sep 18, 2020 | 79.08 | 79.40 | 78.71 | 79.20 | 329,400 | -0.22(-0.28%) |
Sep 17, 2020 | 77.02 | 80.50 | 76.81 | 79.42 | 748,578 | +11.30(+16.59%) |
Sep 16, 2020 | 68.00 | 68.98 | 67.48 | 68.12 | 230,025 | +0.03(+0.04%) |
Sep 15, 2020 | 66.88 | 68.64 | 66.55 | 68.09 | 157,803 | +1.64(+2.47%) |
Sep 14, 2020 | 66.99 | 67.69 | 66.00 | 66.45 | 45,210 | -0.01(-0.02%) |
Sep 11, 2020 | 66.13 | 67.10 | 65.89 | 66.46 | 76,500 | +0.42(+0.64%) |
Sep 10, 2020 | 66.80 | 67.24 | 65.70 | 66.04 | 90,761 | -0.06(-0.09%) |
Sep 09, 2020 | 66.76 | 67.14 | 65.94 | 66.10 | 80,086 | -0.17(-0.26%) |
Sep 08, 2020 | 66.16 | 67.06 | 65.69 | 66.27 | 144,593 | -1.16(-1.72%) |
Sep 04, 2020 | 67.97 | 68.21 | 65.54 | 67.43 | 338,800 | -0.01(-0.01%) |
Sep 03, 2020 | 67.00 | 68.63 | 65.15 | 67.44 | 324,831 | +0.41(+0.61%) |
Sep 02, 2020 | 67.48 | 68.94 | 66.38 | 67.03 | 156,164 | -0.10(-0.15%) |
Sep 01, 2020 | 65.97 | 67.50 | 65.50 | 67.13 | 148,912 | +1.59(+2.43%) |
Aug 31, 2020 | 64.33 | 67.47 | 64.33 | 65.54 | 290,119 | -1.54(-2.30%) |
Aug 28, 2020 | 66.97 | 67.41 | 66.35 | 67.08 | 215,300 | +0.28(+0.42%) |
Aug 27, 2020 | 66.38 | 67.20 | 65.81 | 66.80 | 151,457 | +0.57(+0.86%) |
Aug 26, 2020 | 64.91 | 66.65 | 64.89 | 66.23 | 174,865 | +1.47(+2.27%) |
Aug 25, 2020 | 64.18 | 64.95 | 64.18 | 64.76 | 48,982 | +0.55(+0.86%) |
Aug 24, 2020 | 63.95 | 64.69 | 63.62 | 64.21 | 165,662 | +0.52(+0.82%) |
Aug 21, 2020 | 63.57 | 64.51 | 63.24 | 63.69 | 64,100 | -0.27(-0.42%) |
Aug 20, 2020 | 64.40 | 64.65 | 63.52 | 63.96 | 50,415 | -0.54(-0.84%) |
Aug 19, 2020 | 65.50 | 65.50 | 64.40 | 64.50 | 86,768 | -1.02(-1.56%) |
Aug 18, 2020 | 66.36 | 67.41 | 65.49 | 65.52 | 107,763 | -1.31(-1.96%) |
Aug 17, 2020 | 66.42 | 66.95 | 66.00 | 66.83 | 62,199 | +0.89(+1.35%) |
Aug 14, 2020 | 67.54 | 67.54 | 65.60 | 65.94 | 137,600 | -1.89(-2.79%) |
Aug 13, 2020 | 69.70 | 69.70 | 67.43 | 67.83 | 80,064 | -1.67(-2.40%) |
Aug 12, 2020 | 67.93 | 70.03 | 67.93 | 69.50 | 105,128 | +1.57(+2.31%) |
Aug 11, 2020 | 70.36 | 70.36 | 67.50 | 67.93 | 168,637 | -2.36(-3.36%) |
Aug 10, 2020 | 68.77 | 70.83 | 68.35 | 70.29 | 203,767 | +1.51(+2.20%) |
Aug 07, 2020 | 69.13 | 69.46 | 67.50 | 68.78 | 136,900 | -1.22(-1.74%) |
Aug 06, 2020 | 69.02 | 70.68 | 68.55 | 70.00 | 137,519 | +1.04(+1.51%) |
Aug 05, 2020 | 68.53 | 69.94 | 68.33 | 68.96 | 58,955 | +0.78(+1.14%) |
Aug 04, 2020 | 68.89 | 68.89 | 67.56 | 68.18 | 76,960 | -0.53(-0.77%) |