Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.64 | 65.53 | 62.66 | 63.25 | 644,775 | -1.82(-2.80%) |
Oct 29, 2020 | 66.52 | 67.80 | 63.58 | 65.07 | 1,033,169 | -1.77(-2.65%) |
Oct 28, 2020 | 67.42 | 68.21 | 66.59 | 66.84 | 464,218 | -2.13(-3.09%) |
Oct 27, 2020 | 71.41 | 71.58 | 68.88 | 68.97 | 750,447 | -2.46(-3.44%) |
Oct 26, 2020 | 72.36 | 72.56 | 69.94 | 71.43 | 369,872 | -2.20(-2.98%) |
Oct 23, 2020 | 74.27 | 74.96 | 73.28 | 73.63 | 301,513 | +0.30(+0.41%) |
Oct 22, 2020 | 73.24 | 74.32 | 72.41 | 73.33 | 354,906 | +0.09(+0.13%) |
Oct 21, 2020 | 74.39 | 75.11 | 73.20 | 73.24 | 476,493 | -1.92(-2.56%) |
Oct 20, 2020 | 76.14 | 76.39 | 75.04 | 75.16 | 446,858 | -0.61(-0.81%) |
Oct 19, 2020 | 77.39 | 78.01 | 74.95 | 75.77 | 426,710 | +0.61(+0.81%) |
Oct 16, 2020 | 74.69 | 76.18 | 74.39 | 75.16 | 376,917 | +0.54(+0.73%) |
Oct 15, 2020 | 72.70 | 75.02 | 72.55 | 74.62 | 227,822 | +0.97(+1.31%) |
Oct 14, 2020 | 73.85 | 75.10 | 73.57 | 73.65 | 191,522 | -0.19(-0.25%) |
Oct 13, 2020 | 73.86 | 74.71 | 73.17 | 73.84 | 363,285 | -0.87(-1.17%) |
Oct 12, 2020 | 74.34 | 75.09 | 73.71 | 74.71 | 215,892 | +1.13(+1.53%) |
Oct 09, 2020 | 74.59 | 74.94 | 73.41 | 73.58 | 245,704 | -0.23(-0.32%) |
Oct 08, 2020 | 73.84 | 73.85 | 72.34 | 73.82 | 291,884 | +0.42(+0.58%) |
Oct 07, 2020 | 72.69 | 74.05 | 72.45 | 73.40 | 333,404 | +1.89(+2.64%) |
Oct 06, 2020 | 72.97 | 73.68 | 71.28 | 71.51 | 494,276 | -0.88(-1.22%) |
Oct 05, 2020 | 70.80 | 72.86 | 70.59 | 72.39 | 372,576 | +2.50(+3.57%) |
Oct 02, 2020 | 67.28 | 71.24 | 67.28 | 69.89 | 479,907 | +1.12(+1.62%) |
Oct 01, 2020 | 69.40 | 69.63 | 68.00 | 68.78 | 454,366 | -0.23(-0.34%) |
Sep 30, 2020 | 68.96 | 70.15 | 68.28 | 69.01 | 435,662 | +0.67(+0.98%) |
Sep 29, 2020 | 68.87 | 69.24 | 67.94 | 68.34 | 252,236 | -0.36(-0.52%) |
Sep 28, 2020 | 68.49 | 70.10 | 68.40 | 68.70 | 311,802 | +1.35(+2.01%) |
Sep 25, 2020 | 66.44 | 67.97 | 66.30 | 67.35 | 275,419 | +0.38(+0.56%) |
Sep 24, 2020 | 66.38 | 68.29 | 65.69 | 66.97 | 364,657 | +0.45(+0.68%) |
Sep 23, 2020 | 68.43 | 69.35 | 66.46 | 66.52 | 360,366 | -1.65(-2.42%) |
Sep 22, 2020 | 68.36 | 69.39 | 67.26 | 68.18 | 321,947 | -0.21(-0.30%) |
Sep 21, 2020 | 71.46 | 71.79 | 67.40 | 68.38 | 563,217 | -4.48(-6.15%) |
Sep 18, 2020 | 74.43 | 75.43 | 72.55 | 72.86 | 869,605 | -1.42(-1.91%) |
Sep 17, 2020 | 72.77 | 74.80 | 72.17 | 74.28 | 542,965 | +0.74(+1.01%) |
Sep 16, 2020 | 72.84 | 74.21 | 72.11 | 73.54 | 558,915 | +1.04(+1.44%) |
Sep 15, 2020 | 72.91 | 73.62 | 71.36 | 72.49 | 448,112 | -0.18(-0.25%) |
Sep 14, 2020 | 72.76 | 73.30 | 72.24 | 72.67 | 426,282 | +0.38(+0.53%) |
Sep 11, 2020 | 70.87 | 72.73 | 70.75 | 72.29 | 366,800 | +1.54(+2.18%) |
Sep 10, 2020 | 72.84 | 72.96 | 70.72 | 70.75 | 424,942 | -1.11(-1.54%) |
Sep 09, 2020 | 71.64 | 72.68 | 71.24 | 71.86 | 390,327 | +0.69(+0.96%) |
Sep 08, 2020 | 73.20 | 73.43 | 71.08 | 71.17 | 498,881 | -2.53(-3.43%) |
Sep 04, 2020 | 74.20 | 74.64 | 72.30 | 73.70 | 394,917 | +0.71(+0.98%) |
Sep 03, 2020 | 74.60 | 74.78 | 72.40 | 72.98 | 382,074 | -1.23(-1.66%) |
Sep 02, 2020 | 74.33 | 74.49 | 73.32 | 74.21 | 227,727 | +0.25(+0.34%) |
Sep 01, 2020 | 72.19 | 74.03 | 71.47 | 73.96 | 285,117 | +1.65(+2.29%) |
Aug 31, 2020 | 73.70 | 73.73 | 72.25 | 72.31 | 296,176 | -1.65(-2.23%) |
Aug 28, 2020 | 73.86 | 74.37 | 73.45 | 73.96 | 252,627 | +0.47(+0.64%) |
Aug 27, 2020 | 73.19 | 74.04 | 72.77 | 73.49 | 217,469 | +0.54(+0.73%) |
Aug 26, 2020 | 73.09 | 73.45 | 72.32 | 72.95 | 221,869 | +0.10(+0.14%) |
Aug 25, 2020 | 74.50 | 74.50 | 72.33 | 72.85 | 272,482 | -1.17(-1.59%) |
Aug 24, 2020 | 73.23 | 74.67 | 73.11 | 74.03 | 232,642 | +1.15(+1.57%) |
Aug 21, 2020 | 72.81 | 73.63 | 72.77 | 72.88 | 385,970 | +0.11(+0.15%) |
Aug 20, 2020 | 73.01 | 73.01 | 72.15 | 72.77 | 478,988 | -1.24(-1.67%) |
Aug 19, 2020 | 74.05 | 75.11 | 73.76 | 74.01 | 266,474 | -0.17(-0.23%) |
Aug 18, 2020 | 75.15 | 75.30 | 74.09 | 74.18 | 350,343 | -0.98(-1.30%) |
Aug 17, 2020 | 76.18 | 76.18 | 75.10 | 75.15 | 416,258 | -0.71(-0.94%) |
Aug 14, 2020 | 75.46 | 76.59 | 75.34 | 75.87 | 445,932 | -0.22(-0.28%) |
Aug 13, 2020 | 76.88 | 77.54 | 75.02 | 76.08 | 338,601 | -1.83(-2.35%) |
Aug 12, 2020 | 78.90 | 79.31 | 77.32 | 77.92 | 407,737 | -0.32(-0.41%) |
Aug 11, 2020 | 78.06 | 79.67 | 78.04 | 78.23 | 382,881 | +0.70(+0.90%) |
Aug 10, 2020 | 76.10 | 78.05 | 76.10 | 77.53 | 305,515 | +1.89(+2.50%) |
Aug 07, 2020 | 75.21 | 75.65 | 74.20 | 75.64 | 317,488 | +0.82(+1.10%) |
Aug 06, 2020 | 75.29 | 75.51 | 74.43 | 74.82 | 394,357 | -0.28(-0.37%) |
Aug 05, 2020 | 74.42 | 75.37 | 73.97 | 75.10 | 337,709 | +1.55(+2.11%) |
Aug 04, 2020 | 74.57 | 75.15 | 73.20 | 73.55 | 359,283 | -1.13(-1.52%) |