Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 63.01 | 64.73 | 62.51 | 63.58 | 1,626,700 | +0.68(+1.08%) |
Oct 29, 2020 | 61.59 | 63.80 | 60.71 | 62.90 | 1,404,091 | +0.92(+1.48%) |
Oct 28, 2020 | 65.03 | 65.54 | 61.97 | 61.98 | 971,163 | -3.63(-5.53%) |
Oct 27, 2020 | 67.58 | 67.58 | 65.58 | 65.61 | 1,675,164 | -1.26(-1.88%) |
Oct 26, 2020 | 67.07 | 67.71 | 66.14 | 66.87 | 1,180,555 | -0.92(-1.36%) |
Oct 23, 2020 | 66.85 | 68.19 | 66.47 | 67.79 | 946,200 | +1.16(+1.74%) |
Oct 22, 2020 | 64.25 | 66.75 | 63.85 | 66.63 | 1,324,341 | +3.01(+4.73%) |
Oct 21, 2020 | 62.27 | 64.48 | 62.13 | 63.62 | 928,469 | +1.11(+1.78%) |
Oct 20, 2020 | 62.55 | 63.28 | 62.10 | 62.51 | 939,920 | +0.64(+1.03%) |
Oct 19, 2020 | 62.30 | 63.14 | 61.68 | 61.87 | 739,751 | -0.47(-0.75%) |
Oct 16, 2020 | 61.47 | 62.74 | 61.14 | 62.34 | 772,700 | +0.98(+1.60%) |
Oct 15, 2020 | 60.12 | 61.48 | 59.85 | 61.36 | 520,128 | +0.49(+0.80%) |
Oct 14, 2020 | 59.61 | 61.14 | 59.61 | 60.87 | 738,063 | +1.21(+2.03%) |
Oct 13, 2020 | 59.32 | 60.10 | 59.10 | 59.66 | 616,701 | -0.23(-0.38%) |
Oct 12, 2020 | 60.55 | 60.56 | 59.72 | 59.89 | 541,694 | -0.57(-0.94%) |
Oct 09, 2020 | 61.63 | 61.81 | 60.28 | 60.46 | 473,200 | -0.63(-1.03%) |
Oct 08, 2020 | 60.13 | 61.32 | 59.56 | 61.09 | 782,486 | +1.63(+2.74%) |
Oct 07, 2020 | 59.17 | 60.23 | 58.89 | 59.46 | 1,083,888 | +0.62(+1.05%) |
Oct 06, 2020 | 60.51 | 60.61 | 58.56 | 58.84 | 851,832 | -1.67(-2.76%) |
Oct 05, 2020 | 58.67 | 60.63 | 58.22 | 60.51 | 882,040 | +2.54(+4.38%) |
Oct 02, 2020 | 56.97 | 58.15 | 56.75 | 57.97 | 1,245,600 | +0.05(+0.09%) |
Oct 01, 2020 | 59.13 | 59.66 | 57.52 | 57.92 | 817,626 | -0.86(-1.46%) |
Sep 30, 2020 | 58.60 | 59.55 | 58.04 | 58.78 | 1,150,244 | +0.21(+0.36%) |
Sep 29, 2020 | 59.64 | 59.64 | 58.41 | 58.57 | 752,190 | -1.08(-1.81%) |
Sep 28, 2020 | 59.84 | 60.41 | 59.39 | 59.65 | 708,544 | +0.86(+1.46%) |
Sep 25, 2020 | 57.60 | 58.89 | 57.34 | 58.79 | 1,193,900 | +0.51(+0.88%) |
Sep 24, 2020 | 57.25 | 58.42 | 56.31 | 58.28 | 1,140,614 | +1.10(+1.92%) |
Sep 23, 2020 | 59.00 | 59.30 | 56.91 | 57.18 | 950,195 | -1.85(-3.13%) |
Sep 22, 2020 | 59.86 | 59.94 | 58.33 | 59.03 | 1,226,428 | -0.77(-1.29%) |
Sep 21, 2020 | 60.08 | 60.31 | 58.99 | 59.80 | 1,232,902 | -1.17(-1.92%) |
Sep 18, 2020 | 62.68 | 62.97 | 60.70 | 60.97 | 1,613,700 | -1.88(-2.99%) |
Sep 17, 2020 | 63.50 | 63.50 | 62.29 | 62.85 | 1,219,872 | -1.30(-2.03%) |
Sep 16, 2020 | 64.33 | 65.69 | 63.97 | 64.15 | 1,128,595 | +0.40(+0.63%) |
Sep 15, 2020 | 63.99 | 65.08 | 63.64 | 63.75 | 933,058 | +0.02(+0.03%) |
Sep 14, 2020 | 64.77 | 65.25 | 63.35 | 63.73 | 1,069,449 | -0.64(-0.99%) |
Sep 11, 2020 | 63.87 | 64.58 | 63.06 | 64.37 | 973,000 | +0.62(+0.97%) |
Sep 10, 2020 | 65.40 | 65.81 | 63.53 | 63.75 | 987,410 | -1.02(-1.57%) |
Sep 09, 2020 | 64.01 | 65.12 | 63.22 | 64.77 | 1,203,591 | +1.03(+1.62%) |
Sep 08, 2020 | 65.03 | 65.36 | 63.50 | 63.74 | 1,217,082 | -1.90(-2.89%) |
Sep 04, 2020 | 66.37 | 66.50 | 65.28 | 65.64 | 845,200 | -0.34(-0.52%) |
Sep 03, 2020 | 67.08 | 67.28 | 65.10 | 65.98 | 848,892 | -0.91(-1.36%) |
Sep 02, 2020 | 65.09 | 67.13 | 64.62 | 66.89 | 748,602 | +1.73(+2.66%) |
Sep 01, 2020 | 66.38 | 66.38 | 64.54 | 65.16 | 799,345 | -1.28(-1.93%) |
Aug 31, 2020 | 66.62 | 66.88 | 66.09 | 66.44 | 941,588 | +0.00(+0.00%) |
Aug 28, 2020 | 66.45 | 66.86 | 65.53 | 66.44 | 569,800 | -0.01(-0.02%) |
Aug 27, 2020 | 65.97 | 67.04 | 65.57 | 66.45 | 914,378 | +0.78(+1.19%) |
Aug 26, 2020 | 65.52 | 65.79 | 65.01 | 65.67 | 607,200 | +0.18(+0.27%) |
Aug 25, 2020 | 65.75 | 65.84 | 65.07 | 65.49 | 733,414 | -0.17(-0.26%) |
Aug 24, 2020 | 66.54 | 67.08 | 65.26 | 65.66 | 1,212,452 | -0.49(-0.74%) |
Aug 21, 2020 | 65.00 | 66.24 | 64.64 | 66.15 | 3,188,700 | +1.01(+1.55%) |
Aug 20, 2020 | 65.04 | 65.48 | 64.54 | 65.14 | 706,094 | +0.00(+0.00%) |
Aug 19, 2020 | 66.21 | 66.41 | 65.06 | 65.14 | 931,627 | -1.14(-1.72%) |
Aug 18, 2020 | 66.77 | 66.97 | 66.01 | 66.28 | 610,822 | -0.50(-0.75%) |
Aug 17, 2020 | 67.25 | 67.54 | 66.51 | 66.78 | 645,267 | -0.45(-0.67%) |
Aug 14, 2020 | 66.64 | 68.07 | 66.08 | 67.23 | 1,031,600 | +0.27(+0.40%) |
Aug 13, 2020 | 66.41 | 67.11 | 65.77 | 66.96 | 1,149,581 | +0.29(+0.43%) |
Aug 12, 2020 | 67.41 | 67.54 | 65.70 | 66.67 | 1,134,257 | -0.53(-0.79%) |
Aug 11, 2020 | 68.26 | 69.17 | 66.75 | 67.20 | 1,474,849 | -0.79(-1.16%) |
Aug 10, 2020 | 68.12 | 68.49 | 67.45 | 67.99 | 1,502,191 | +0.19(+0.28%) |
Aug 07, 2020 | 66.71 | 67.84 | 66.61 | 67.80 | 1,332,800 | +0.82(+1.22%) |
Aug 06, 2020 | 67.36 | 67.50 | 66.11 | 66.98 | 1,736,595 | -0.15(-0.22%) |
Aug 05, 2020 | 69.41 | 69.52 | 66.12 | 67.13 | 2,585,284 | -2.00(-2.89%) |
Aug 04, 2020 | 68.25 | 71.60 | 64.91 | 69.13 | 4,119,372 | -1.77(-2.50%) |