Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.29 | 65.60 | 62.29 | 63.30 | 518,700 | -2.13(-3.26%) |
Oct 29, 2020 | 65.85 | 66.58 | 63.81 | 65.43 | 570,771 | +0.59(+0.91%) |
Oct 28, 2020 | 65.10 | 66.50 | 64.12 | 64.84 | 715,253 | -2.32(-3.45%) |
Oct 27, 2020 | 72.23 | 73.00 | 67.07 | 67.16 | 972,200 | -3.65(-5.15%) |
Oct 26, 2020 | 76.90 | 78.01 | 70.12 | 70.81 | 1,209,816 | -7.47(-9.54%) |
Oct 23, 2020 | 79.87 | 79.87 | 76.94 | 78.28 | 466,300 | -0.93(-1.17%) |
Oct 22, 2020 | 79.79 | 80.50 | 75.94 | 79.21 | 435,860 | -0.78(-0.98%) |
Oct 21, 2020 | 82.07 | 83.60 | 79.72 | 79.99 | 501,012 | -1.91(-2.33%) |
Oct 20, 2020 | 83.20 | 83.99 | 81.50 | 81.90 | 422,002 | -0.30(-0.36%) |
Oct 19, 2020 | 82.03 | 83.75 | 82.00 | 82.20 | 491,801 | +0.44(+0.54%) |
Oct 16, 2020 | 80.16 | 83.32 | 80.08 | 81.76 | 419,900 | +1.72(+2.15%) |
Oct 15, 2020 | 80.79 | 81.91 | 78.75 | 80.04 | 740,336 | -3.74(-4.46%) |
Oct 14, 2020 | 82.86 | 84.81 | 79.85 | 83.78 | 671,146 | +2.09(+2.56%) |
Oct 13, 2020 | 77.62 | 82.92 | 77.20 | 81.69 | 1,052,078 | +5.44(+7.13%) |
Oct 12, 2020 | 78.92 | 79.77 | 75.43 | 76.25 | 503,492 | -0.94(-1.22%) |
Oct 09, 2020 | 73.72 | 78.22 | 73.35 | 77.19 | 654,900 | +4.02(+5.49%) |
Oct 08, 2020 | 75.01 | 75.25 | 72.85 | 73.17 | 376,055 | -0.64(-0.87%) |
Oct 07, 2020 | 71.23 | 74.99 | 71.23 | 73.81 | 670,463 | +3.66(+5.22%) |
Oct 06, 2020 | 68.25 | 71.29 | 68.01 | 70.15 | 685,882 | +2.44(+3.60%) |
Oct 05, 2020 | 66.19 | 67.84 | 65.02 | 67.71 | 438,686 | +1.92(+2.92%) |
Oct 02, 2020 | 64.57 | 67.28 | 64.13 | 65.79 | 426,600 | -0.93(-1.39%) |
Oct 01, 2020 | 66.60 | 67.30 | 64.76 | 66.72 | 513,961 | +1.97(+3.04%) |
Sep 30, 2020 | 66.31 | 67.42 | 64.32 | 64.75 | 660,999 | -1.49(-2.25%) |
Sep 29, 2020 | 62.30 | 66.68 | 62.26 | 66.24 | 1,046,844 | +3.71(+5.93%) |
Sep 28, 2020 | 61.23 | 62.78 | 61.02 | 62.53 | 504,691 | +2.51(+4.18%) |
Sep 25, 2020 | 57.79 | 60.27 | 57.70 | 60.02 | 367,700 | +2.65(+4.62%) |
Sep 24, 2020 | 54.86 | 58.13 | 54.65 | 57.37 | 382,461 | +1.17(+2.08%) |
Sep 23, 2020 | 58.02 | 58.98 | 56.04 | 56.20 | 414,089 | -1.82(-3.14%) |
Sep 22, 2020 | 57.76 | 58.14 | 55.92 | 58.02 | 351,900 | +1.04(+1.83%) |
Sep 21, 2020 | 55.47 | 57.02 | 54.53 | 56.98 | 523,266 | +0.33(+0.58%) |
Sep 18, 2020 | 58.50 | 59.00 | 55.35 | 56.65 | 1,062,100 | -1.13(-1.96%) |
Sep 17, 2020 | 58.87 | 59.31 | 56.97 | 57.78 | 532,426 | -2.77(-4.57%) |
Sep 16, 2020 | 60.23 | 61.85 | 59.40 | 60.55 | 520,930 | +0.13(+0.22%) |
Sep 15, 2020 | 59.88 | 61.14 | 59.55 | 60.42 | 480,209 | +1.48(+2.51%) |
Sep 14, 2020 | 57.50 | 59.15 | 57.37 | 58.94 | 380,025 | +2.61(+4.63%) |
Sep 11, 2020 | 57.95 | 58.42 | 55.51 | 56.33 | 402,600 | -1.05(-1.83%) |
Sep 10, 2020 | 58.60 | 60.28 | 56.80 | 57.38 | 477,526 | -0.53(-0.92%) |
Sep 09, 2020 | 56.53 | 58.70 | 55.40 | 57.91 | 686,436 | +2.40(+4.32%) |
Sep 08, 2020 | 56.19 | 58.44 | 55.02 | 55.51 | 516,027 | -2.96(-5.06%) |
Sep 04, 2020 | 59.00 | 59.93 | 56.63 | 58.47 | 1,717,500 | -1.66(-2.76%) |
Sep 03, 2020 | 61.83 | 62.27 | 58.52 | 60.13 | 1,348,838 | -3.12(-4.93%) |
Sep 02, 2020 | 63.18 | 63.87 | 61.19 | 63.25 | 503,910 | +0.33(+0.52%) |
Sep 01, 2020 | 60.98 | 62.98 | 60.62 | 62.92 | 896,188 | +1.68(+2.74%) |
Aug 31, 2020 | 59.66 | 61.59 | 59.17 | 61.24 | 721,331 | +1.73(+2.91%) |
Aug 28, 2020 | 57.00 | 59.54 | 56.79 | 59.51 | 572,700 | +2.15(+3.75%) |
Aug 27, 2020 | 57.00 | 57.92 | 55.70 | 57.36 | 358,672 | +0.77(+1.36%) |
Aug 26, 2020 | 54.37 | 58.47 | 54.20 | 56.59 | 628,323 | +2.80(+5.21%) |
Aug 25, 2020 | 52.95 | 54.50 | 52.27 | 53.79 | 282,962 | +0.54(+1.01%) |
Aug 24, 2020 | 53.81 | 56.36 | 52.64 | 53.25 | 720,651 | -0.37(-0.69%) |
Aug 21, 2020 | 53.74 | 54.25 | 52.99 | 53.62 | 383,900 | -0.06(-0.11%) |
Aug 20, 2020 | 51.71 | 54.00 | 51.31 | 53.68 | 491,221 | +1.60(+3.07%) |
Aug 19, 2020 | 52.60 | 52.81 | 50.69 | 52.08 | 367,685 | -0.52(-0.99%) |
Aug 18, 2020 | 51.90 | 53.00 | 51.26 | 52.60 | 350,089 | +0.82(+1.58%) |
Aug 17, 2020 | 51.44 | 52.62 | 51.15 | 51.78 | 465,118 | +0.35(+0.68%) |
Aug 14, 2020 | 53.05 | 53.37 | 51.26 | 51.43 | 356,700 | -1.90(-3.56%) |
Aug 13, 2020 | 51.27 | 54.38 | 51.13 | 53.33 | 539,531 | +2.45(+4.82%) |
Aug 12, 2020 | 48.76 | 51.20 | 48.67 | 50.88 | 498,026 | +2.28(+4.69%) |
Aug 11, 2020 | 49.91 | 50.51 | 48.02 | 48.60 | 581,429 | -1.59(-3.17%) |
Aug 10, 2020 | 53.96 | 54.42 | 49.27 | 50.19 | 1,024,400 | -3.77(-6.99%) |
Aug 07, 2020 | 54.89 | 59.64 | 51.42 | 53.96 | 1,915,000 | +0.06(+0.11%) |
Aug 06, 2020 | 53.13 | 54.11 | 52.20 | 53.90 | 927,920 | +0.94(+1.77%) |
Aug 05, 2020 | 52.88 | 53.54 | 52.37 | 52.96 | 439,243 | +0.48(+0.91%) |
Aug 04, 2020 | 52.35 | 52.99 | 51.51 | 52.48 | 340,003 | -0.22(-0.42%) |