Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 67.21 | 68.34 | 65.73 | 66.48 | 208,874 | -1.53(-2.25%) |
Oct 29, 2020 | 66.12 | 68.66 | 65.26 | 68.00 | 251,451 | +1.73(+2.62%) |
Oct 28, 2020 | 67.28 | 67.47 | 65.67 | 66.27 | 242,099 | -2.21(-3.22%) |
Oct 27, 2020 | 68.68 | 69.08 | 67.94 | 68.48 | 182,541 | -0.64(-0.93%) |
Oct 26, 2020 | 70.46 | 70.76 | 67.56 | 69.12 | 218,530 | -2.31(-3.23%) |
Oct 23, 2020 | 72.20 | 72.62 | 71.22 | 71.42 | 124,533 | -0.82(-1.13%) |
Oct 22, 2020 | 71.57 | 72.74 | 71.01 | 72.24 | 232,821 | +0.49(+0.69%) |
Oct 21, 2020 | 71.94 | 72.84 | 71.22 | 71.75 | 218,344 | +0.22(+0.30%) |
Oct 20, 2020 | 72.86 | 73.10 | 71.27 | 71.53 | 187,100 | -0.57(-0.79%) |
Oct 19, 2020 | 72.61 | 73.59 | 71.80 | 72.10 | 160,542 | -0.08(-0.11%) |
Oct 16, 2020 | 71.80 | 73.80 | 71.16 | 72.18 | 377,963 | +0.27(+0.37%) |
Oct 15, 2020 | 69.83 | 72.05 | 67.52 | 71.92 | 160,062 | +0.86(+1.21%) |
Oct 14, 2020 | 71.47 | 72.03 | 70.24 | 71.06 | 172,766 | -0.04(-0.06%) |
Oct 13, 2020 | 70.71 | 71.47 | 70.23 | 71.10 | 243,860 | +0.42(+0.60%) |
Oct 12, 2020 | 70.18 | 70.71 | 69.08 | 70.67 | 240,066 | +1.31(+1.89%) |
Oct 09, 2020 | 68.13 | 69.47 | 67.46 | 69.36 | 221,967 | +2.36(+3.53%) |
Oct 08, 2020 | 66.79 | 67.77 | 66.39 | 67.00 | 171,574 | +0.92(+1.39%) |
Oct 07, 2020 | 65.75 | 66.79 | 65.12 | 66.08 | 386,330 | +1.29(+1.99%) |
Oct 06, 2020 | 65.64 | 67.10 | 63.77 | 64.79 | 545,972 | +1.05(+1.65%) |
Oct 05, 2020 | 61.47 | 63.79 | 61.47 | 63.74 | 215,105 | +2.93(+4.81%) |
Oct 02, 2020 | 61.48 | 62.06 | 60.77 | 60.81 | 241,454 | -2.31(-3.65%) |
Oct 01, 2020 | 62.74 | 63.51 | 62.23 | 63.12 | 269,200 | +1.10(+1.78%) |
Sep 30, 2020 | 61.86 | 63.18 | 61.20 | 62.01 | 347,347 | +0.03(+0.05%) |
Sep 29, 2020 | 61.09 | 62.91 | 61.09 | 61.98 | 361,439 | +0.92(+1.50%) |
Sep 28, 2020 | 60.03 | 61.93 | 59.54 | 61.07 | 269,313 | +2.23(+3.78%) |
Sep 25, 2020 | 58.14 | 59.15 | 57.70 | 58.84 | 209,179 | +0.20(+0.34%) |
Sep 24, 2020 | 56.79 | 59.29 | 56.20 | 58.64 | 255,623 | +1.60(+2.80%) |
Sep 23, 2020 | 58.51 | 59.81 | 56.99 | 57.05 | 311,825 | -1.50(-2.56%) |
Sep 22, 2020 | 58.01 | 58.79 | 56.84 | 58.55 | 183,320 | +0.71(+1.23%) |
Sep 21, 2020 | 56.57 | 57.97 | 56.25 | 57.84 | 259,807 | -0.52(-0.89%) |
Sep 18, 2020 | 60.00 | 60.27 | 57.29 | 58.36 | 729,741 | -0.79(-1.33%) |
Sep 17, 2020 | 57.56 | 59.25 | 57.00 | 59.15 | 285,734 | -0.04(-0.07%) |
Sep 16, 2020 | 60.30 | 61.25 | 58.93 | 59.19 | 223,333 | -0.63(-1.05%) |
Sep 15, 2020 | 60.24 | 60.93 | 59.54 | 59.82 | 280,352 | -0.52(-0.87%) |
Sep 14, 2020 | 59.00 | 60.58 | 58.91 | 60.34 | 263,913 | +2.36(+4.08%) |
Sep 11, 2020 | 57.79 | 58.57 | 57.46 | 57.97 | 395,623 | +0.98(+1.71%) |
Sep 10, 2020 | 59.65 | 60.11 | 56.96 | 57.00 | 286,825 | -2.35(-3.95%) |
Sep 09, 2020 | 59.60 | 60.43 | 57.79 | 59.34 | 447,968 | +0.84(+1.43%) |
Sep 08, 2020 | 64.66 | 65.76 | 58.46 | 58.51 | 914,311 | -9.60(-14.09%) |
Sep 04, 2020 | 72.63 | 72.93 | 65.81 | 68.10 | 395,014 | -4.18(-5.78%) |
Sep 03, 2020 | 74.19 | 74.75 | 71.93 | 72.28 | 646,642 | -3.04(-4.04%) |
Sep 02, 2020 | 73.57 | 75.33 | 72.84 | 75.32 | 309,586 | +2.38(+3.27%) |
Sep 01, 2020 | 73.12 | 73.56 | 72.13 | 72.94 | 273,646 | -0.09(-0.12%) |
Aug 31, 2020 | 74.58 | 74.67 | 73.03 | 73.03 | 249,995 | -1.86(-2.49%) |
Aug 28, 2020 | 73.07 | 75.06 | 72.91 | 74.89 | 200,349 | +2.28(+3.13%) |
Aug 27, 2020 | 74.77 | 74.77 | 71.98 | 72.62 | 188,759 | -1.70(-2.29%) |
Aug 26, 2020 | 74.53 | 74.85 | 73.51 | 74.32 | 138,944 | -0.20(-0.26%) |
Aug 25, 2020 | 74.76 | 75.24 | 73.38 | 74.52 | 191,175 | -0.16(-0.21%) |
Aug 24, 2020 | 75.01 | 76.36 | 73.35 | 74.67 | 204,162 | +0.77(+1.04%) |
Aug 21, 2020 | 74.67 | 75.18 | 72.76 | 73.91 | 228,462 | -0.96(-1.28%) |
Aug 20, 2020 | 76.69 | 76.84 | 74.52 | 74.86 | 193,969 | -3.05(-3.92%) |
Aug 19, 2020 | 78.29 | 78.88 | 77.35 | 77.92 | 181,454 | -0.37(-0.48%) |
Aug 18, 2020 | 80.24 | 80.27 | 77.90 | 78.29 | 259,978 | -2.30(-2.85%) |
Aug 17, 2020 | 79.55 | 81.05 | 79.43 | 80.59 | 212,912 | +1.73(+2.20%) |
Aug 14, 2020 | 78.50 | 80.01 | 78.34 | 78.85 | 192,026 | -0.04(-0.05%) |
Aug 13, 2020 | 78.58 | 79.70 | 77.71 | 78.89 | 202,066 | +0.34(+0.44%) |
Aug 12, 2020 | 77.31 | 79.43 | 77.07 | 78.55 | 229,080 | +1.72(+2.24%) |
Aug 11, 2020 | 78.65 | 80.70 | 76.33 | 76.82 | 304,486 | -1.89(-2.40%) |
Aug 10, 2020 | 77.53 | 79.09 | 76.47 | 78.71 | 359,322 | +1.23(+1.59%) |
Aug 07, 2020 | 75.47 | 77.57 | 74.75 | 77.48 | 409,731 | +1.83(+2.42%) |
Aug 06, 2020 | 78.32 | 78.32 | 73.81 | 75.65 | 363,830 | -0.68(-0.89%) |
Aug 05, 2020 | 78.28 | 78.58 | 74.06 | 76.33 | 583,583 | +2.51(+3.40%) |
Aug 04, 2020 | 73.37 | 74.14 | 73.21 | 73.82 | 201,700 | +0.61(+0.83%) |