Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 78.66 | 78.89 | 76.68 | 77.46 | 514,100 | -1.01(-1.29%) |
Oct 29, 2020 | 77.42 | 78.60 | 75.74 | 78.47 | 476,392 | +0.89(+1.15%) |
Oct 28, 2020 | 77.71 | 78.80 | 76.70 | 77.58 | 415,471 | -1.47(-1.86%) |
Oct 27, 2020 | 77.78 | 79.44 | 77.09 | 79.05 | 388,401 | +1.59(+2.05%) |
Oct 26, 2020 | 77.58 | 78.30 | 76.59 | 77.46 | 499,796 | -1.52(-1.92%) |
Oct 23, 2020 | 79.99 | 80.00 | 78.25 | 78.98 | 536,700 | -0.79(-0.99%) |
Oct 22, 2020 | 77.44 | 79.94 | 77.10 | 79.77 | 473,673 | +2.15(+2.77%) |
Oct 21, 2020 | 77.09 | 78.30 | 76.44 | 77.62 | 382,863 | +0.45(+0.58%) |
Oct 20, 2020 | 77.99 | 78.67 | 76.29 | 77.17 | 518,913 | -0.32(-0.41%) |
Oct 19, 2020 | 78.65 | 79.44 | 77.22 | 77.49 | 337,785 | -0.44(-0.56%) |
Oct 16, 2020 | 76.85 | 79.11 | 76.85 | 77.93 | 371,100 | +0.93(+1.21%) |
Oct 15, 2020 | 75.36 | 77.23 | 74.25 | 77.00 | 427,402 | +0.11(+0.14%) |
Oct 14, 2020 | 77.21 | 78.16 | 76.21 | 76.89 | 317,201 | -0.63(-0.81%) |
Oct 13, 2020 | 77.06 | 78.90 | 76.75 | 77.52 | 335,797 | -0.71(-0.91%) |
Oct 12, 2020 | 78.76 | 79.08 | 77.27 | 78.23 | 837,467 | +0.25(+0.32%) |
Oct 09, 2020 | 77.18 | 78.45 | 76.25 | 77.98 | 524,500 | +0.67(+0.87%) |
Oct 08, 2020 | 74.99 | 78.00 | 74.24 | 77.31 | 697,345 | +3.36(+4.54%) |
Oct 07, 2020 | 70.18 | 74.47 | 70.18 | 73.95 | 614,964 | +4.61(+6.65%) |
Oct 06, 2020 | 69.31 | 71.24 | 68.87 | 69.34 | 496,370 | +0.50(+0.73%) |
Oct 05, 2020 | 65.73 | 69.23 | 65.73 | 68.84 | 402,807 | +3.77(+5.79%) |
Oct 02, 2020 | 64.20 | 66.14 | 64.05 | 65.07 | 363,500 | -0.81(-1.23%) |
Oct 01, 2020 | 65.41 | 66.50 | 64.50 | 65.88 | 440,665 | +0.87(+1.34%) |
Sep 30, 2020 | 63.73 | 65.19 | 62.86 | 65.01 | 543,072 | +1.85(+2.93%) |
Sep 29, 2020 | 62.07 | 63.94 | 61.50 | 63.16 | 343,402 | +0.89(+1.43%) |
Sep 28, 2020 | 63.21 | 63.98 | 61.95 | 62.27 | 371,364 | -0.42(-0.67%) |
Sep 25, 2020 | 61.85 | 63.56 | 60.85 | 62.69 | 588,900 | +0.44(+0.71%) |
Sep 24, 2020 | 62.66 | 63.30 | 60.20 | 62.25 | 876,898 | -1.08(-1.71%) |
Sep 23, 2020 | 63.25 | 64.47 | 61.65 | 63.33 | 1,084,351 | +1.33(+2.15%) |
Sep 22, 2020 | 59.71 | 62.19 | 57.70 | 62.00 | 651,846 | +2.34(+3.92%) |
Sep 21, 2020 | 61.97 | 62.01 | 59.15 | 59.66 | 471,576 | -3.85(-6.06%) |
Sep 18, 2020 | 63.67 | 64.38 | 62.32 | 63.51 | 775,200 | +0.66(+1.05%) |
Sep 17, 2020 | 61.97 | 63.45 | 61.39 | 62.85 | 197,573 | -0.01(-0.02%) |
Sep 16, 2020 | 63.45 | 64.13 | 62.21 | 62.86 | 308,078 | -0.18(-0.29%) |
Sep 15, 2020 | 63.20 | 65.20 | 62.02 | 63.04 | 512,504 | +2.19(+3.60%) |
Sep 14, 2020 | 60.22 | 61.75 | 60.02 | 60.85 | 645,456 | +1.81(+3.07%) |
Sep 11, 2020 | 61.70 | 62.03 | 58.31 | 59.04 | 434,800 | -2.49(-4.05%) |
Sep 10, 2020 | 63.27 | 64.53 | 61.42 | 61.53 | 380,811 | -0.85(-1.36%) |
Sep 09, 2020 | 63.20 | 64.82 | 62.21 | 62.38 | 341,457 | -0.37(-0.59%) |
Sep 08, 2020 | 60.66 | 63.92 | 59.57 | 62.75 | 403,039 | +0.40(+0.64%) |
Sep 04, 2020 | 60.64 | 63.15 | 58.49 | 62.35 | 485,400 | +1.83(+3.02%) |
Sep 03, 2020 | 61.77 | 61.83 | 58.66 | 60.52 | 375,071 | -2.02(-3.23%) |
Sep 02, 2020 | 61.69 | 62.70 | 59.36 | 62.54 | 375,788 | +0.74(+1.20%) |
Sep 01, 2020 | 63.14 | 63.90 | 61.59 | 61.80 | 391,872 | -1.59(-2.51%) |
Aug 31, 2020 | 60.89 | 63.92 | 60.52 | 63.39 | 620,635 | +3.13(+5.19%) |
Aug 28, 2020 | 60.92 | 60.92 | 59.57 | 60.26 | 280,900 | -0.66(-1.08%) |
Aug 27, 2020 | 61.34 | 61.50 | 60.02 | 60.92 | 192,955 | +0.12(+0.20%) |
Aug 26, 2020 | 60.50 | 62.11 | 60.28 | 60.80 | 242,004 | +0.22(+0.36%) |
Aug 25, 2020 | 60.90 | 61.50 | 59.71 | 60.58 | 322,658 | -0.02(-0.03%) |
Aug 24, 2020 | 63.14 | 63.14 | 60.26 | 60.60 | 560,039 | -2.24(-3.56%) |
Aug 21, 2020 | 63.49 | 65.22 | 62.28 | 62.84 | 428,100 | -1.04(-1.63%) |
Aug 20, 2020 | 63.01 | 64.38 | 63.01 | 63.88 | 234,356 | +0.02(+0.03%) |
Aug 19, 2020 | 63.65 | 64.51 | 62.69 | 63.86 | 326,092 | +0.41(+0.65%) |
Aug 18, 2020 | 64.05 | 64.56 | 61.73 | 63.45 | 324,337 | -0.60(-0.94%) |
Aug 17, 2020 | 60.98 | 64.74 | 60.83 | 64.05 | 529,862 | +3.16(+5.19%) |
Aug 14, 2020 | 61.86 | 62.48 | 60.09 | 60.89 | 344,700 | -1.27(-2.04%) |
Aug 13, 2020 | 60.50 | 63.48 | 60.50 | 62.16 | 624,355 | +2.76(+4.65%) |
Aug 12, 2020 | 59.99 | 60.32 | 58.52 | 59.40 | 517,527 | -0.39(-0.65%) |
Aug 11, 2020 | 62.00 | 62.87 | 57.66 | 59.79 | 911,479 | -2.30(-3.70%) |
Aug 10, 2020 | 66.36 | 67.80 | 60.74 | 62.09 | 890,100 | -5.56(-8.22%) |
Aug 07, 2020 | 63.69 | 73.00 | 63.42 | 67.65 | 1,094,800 | +4.23(+6.67%) |
Aug 06, 2020 | 66.24 | 67.03 | 63.12 | 63.42 | 477,238 | -2.77(-4.18%) |
Aug 05, 2020 | 66.95 | 66.98 | 65.63 | 66.19 | 228,042 | -0.11(-0.17%) |
Aug 04, 2020 | 65.77 | 67.02 | 64.96 | 66.30 | 280,074 | +0.47(+0.71%) |