Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.25 | 69.53 | 68.20 | 68.99 | 188,964 | -0.65(-0.94%) |
Oct 29, 2020 | 68.98 | 70.23 | 68.65 | 69.65 | 91,140 | +0.73(+1.05%) |
Oct 28, 2020 | 69.89 | 70.21 | 68.78 | 68.92 | 147,356 | -2.34(-3.28%) |
Oct 27, 2020 | 71.53 | 71.69 | 71.24 | 71.26 | 122,617 | -0.12(-0.17%) |
Oct 26, 2020 | 72.03 | 72.15 | 70.60 | 71.39 | 155,185 | -1.46(-2.00%) |
Oct 23, 2020 | 73.06 | 73.06 | 72.36 | 72.84 | 51,535 | +0.12(+0.16%) |
Oct 22, 2020 | 72.64 | 72.79 | 71.96 | 72.73 | 251,343 | +0.26(+0.36%) |
Oct 21, 2020 | 72.65 | 73.15 | 72.46 | 72.46 | 66,290 | -0.17(-0.24%) |
Oct 20, 2020 | 72.73 | 73.31 | 72.51 | 72.64 | 71,737 | +0.28(+0.39%) |
Oct 19, 2020 | 73.59 | 73.79 | 72.16 | 72.36 | 143,196 | -1.04(-1.42%) |
Oct 16, 2020 | 73.68 | 73.94 | 73.40 | 73.40 | 78,770 | +0.08(+0.11%) |
Oct 15, 2020 | 72.33 | 73.42 | 72.33 | 73.31 | 108,518 | -0.08(-0.10%) |
Oct 14, 2020 | 73.72 | 74.09 | 73.26 | 73.39 | 168,019 | -0.30(-0.40%) |
Oct 13, 2020 | 73.91 | 73.91 | 73.51 | 73.69 | 122,826 | -0.24(-0.33%) |
Oct 12, 2020 | 73.53 | 74.16 | 73.38 | 73.93 | 100,071 | +0.97(+1.33%) |
Oct 09, 2020 | 72.74 | 73.05 | 72.54 | 72.96 | 328,278 | +0.70(+0.97%) |
Oct 08, 2020 | 72.03 | 72.28 | 71.99 | 72.26 | 144,369 | +0.65(+0.91%) |
Oct 07, 2020 | 71.10 | 71.79 | 71.10 | 71.61 | 391,809 | +1.21(+1.72%) |
Oct 06, 2020 | 71.42 | 71.86 | 70.35 | 70.39 | 242,456 | -0.80(-1.12%) |
Oct 05, 2020 | 70.45 | 71.26 | 70.40 | 71.19 | 73,308 | +1.19(+1.71%) |
Oct 02, 2020 | 69.50 | 70.32 | 69.50 | 70.00 | 65,990 | -0.57(-0.81%) |
Oct 01, 2020 | 70.74 | 70.83 | 70.20 | 70.57 | 99,105 | +0.36(+0.51%) |
Sep 30, 2020 | 69.71 | 70.81 | 69.71 | 70.21 | 199,055 | +0.53(+0.76%) |
Sep 29, 2020 | 69.83 | 69.99 | 69.51 | 69.68 | 76,220 | -0.12(-0.18%) |
Sep 28, 2020 | 69.63 | 69.99 | 69.56 | 69.81 | 66,173 | +1.03(+1.50%) |
Sep 25, 2020 | 67.61 | 68.91 | 67.48 | 68.78 | 178,070 | +1.13(+1.67%) |
Sep 24, 2020 | 67.17 | 68.25 | 66.93 | 67.64 | 124,657 | +0.15(+0.23%) |
Sep 23, 2020 | 69.22 | 69.30 | 67.41 | 67.49 | 191,092 | -1.71(-2.47%) |
Sep 22, 2020 | 68.95 | 69.21 | 68.36 | 69.20 | 98,070 | +0.58(+0.85%) |
Sep 21, 2020 | 68.36 | 68.62 | 67.53 | 68.62 | 137,649 | -0.80(-1.16%) |
Sep 18, 2020 | 70.40 | 70.42 | 69.02 | 69.42 | 125,108 | -0.71(-1.02%) |
Sep 17, 2020 | 69.55 | 70.47 | 69.39 | 70.13 | 180,716 | -0.52(-0.73%) |
Sep 16, 2020 | 71.23 | 71.54 | 70.63 | 70.65 | 114,370 | -0.31(-0.44%) |
Sep 15, 2020 | 71.18 | 71.25 | 70.69 | 70.96 | 75,904 | +0.56(+0.79%) |
Sep 14, 2020 | 70.07 | 70.78 | 70.07 | 70.41 | 80,641 | +1.07(+1.55%) |
Sep 10, 2020 | 69.33 | 69.33 | 69.33 | 0 | -1.20(-1.70%) | |
Sep 09, 2020 | 70.10 | 70.96 | 69.72 | 70.53 | 85,374 | +1.49(+2.16%) |
Sep 08, 2020 | 69.99 | 70.07 | 68.98 | 69.04 | 89,413 | -2.01(-2.83%) |
Sep 04, 2020 | 71.99 | 72.31 | 69.67 | 71.05 | 206,482 | -0.86(-1.20%) |
Sep 03, 2020 | 74.17 | 74.17 | 71.28 | 71.91 | 150,837 | -2.76(-3.69%) |
Sep 02, 2020 | 73.96 | 74.76 | 73.61 | 74.67 | 112,780 | +1.25(+1.70%) |
Sep 01, 2020 | 73.00 | 73.42 | 72.76 | 73.42 | 66,023 | +0.65(+0.89%) |
Aug 31, 2020 | 73.02 | 73.14 | 72.65 | 72.77 | 104,811 | +0.22(+0.31%) |
Aug 27, 2020 | 72.55 | 72.55 | 72.55 | 0 | +1.19(+1.67%) | |
Aug 25, 2020 | 71.36 | 71.36 | 71.36 | 0 | +0.17(+0.23%) | |
Aug 24, 2020 | 71.22 | 71.22 | 70.90 | 71.19 | 78,273 | +0.54(+0.77%) |
Aug 21, 2020 | 70.34 | 70.67 | 70.19 | 70.65 | 55,089 | +0.33(+0.46%) |
Aug 20, 2020 | 69.67 | 70.41 | 69.67 | 70.32 | 64,953 | +0.29(+0.42%) |
Aug 19, 2020 | 70.33 | 70.49 | 69.98 | 70.03 | 192,059 | -0.17(-0.24%) |
Aug 18, 2020 | 70.08 | 70.32 | 69.95 | 70.20 | 169,126 | +0.20(+0.29%) |
Aug 17, 2020 | 69.99 | 70.08 | 69.90 | 70.00 | 85,898 | +0.39(+0.55%) |
Aug 14, 2020 | 69.55 | 69.80 | 69.44 | 69.62 | 51,305 | -0.08(-0.12%) |
Aug 13, 2020 | 69.55 | 69.97 | 69.55 | 69.70 | 49,738 | -0.01(-0.02%) |
Aug 12, 2020 | 69.25 | 69.90 | 69.25 | 69.71 | 67,663 | +1.00(+1.45%) |
Aug 11, 2020 | 69.64 | 69.64 | 68.66 | 68.71 | 72,218 | -0.64(-0.93%) |
Aug 10, 2020 | 69.21 | 69.37 | 68.92 | 69.35 | 60,977 | +0.20(+0.30%) |
Aug 07, 2020 | 68.96 | 69.15 | 68.63 | 69.15 | 53,197 | +0.10(+0.14%) |
Aug 06, 2020 | 68.48 | 69.07 | 68.48 | 69.05 | 87,157 | +0.36(+0.52%) |
Aug 05, 2020 | 68.58 | 68.72 | 68.47 | 68.69 | 86,623 | +0.45(+0.66%) |
Aug 04, 2020 | 68.13 | 68.27 | 67.89 | 68.24 | 109,343 | +0.03(+0.04%) |