Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.13 | 69.13 | 67.70 | 67.73 | 321,400 | -1.81(-2.60%) |
Oct 29, 2020 | 69.45 | 69.70 | 68.35 | 69.54 | 243,284 | +1.49(+2.19%) |
Oct 28, 2020 | 68.05 | 68.53 | 67.57 | 68.05 | 361,880 | -0.30(-0.44%) |
Oct 27, 2020 | 69.08 | 69.08 | 68.00 | 68.35 | 365,739 | +2.89(+4.41%) |
Oct 26, 2020 | 65.50 | 65.73 | 65.00 | 65.46 | 246,572 | -0.14(-0.21%) |
Oct 23, 2020 | 65.67 | 66.00 | 65.40 | 65.60 | 246,400 | -1.39(-2.07%) |
Oct 22, 2020 | 67.30 | 67.30 | 66.73 | 66.99 | 221,283 | -0.11(-0.16%) |
Oct 21, 2020 | 67.11 | 67.62 | 67.00 | 67.10 | 200,124 | -0.84(-1.24%) |
Oct 20, 2020 | 68.41 | 68.41 | 67.50 | 67.94 | 298,128 | -0.77(-1.12%) |
Oct 19, 2020 | 68.87 | 69.45 | 68.68 | 68.71 | 191,572 | -0.14(-0.20%) |
Oct 16, 2020 | 68.83 | 69.20 | 68.70 | 68.85 | 243,300 | -0.31(-0.45%) |
Oct 15, 2020 | 69.00 | 69.39 | 68.85 | 69.16 | 289,810 | -1.11(-1.58%) |
Oct 14, 2020 | 69.60 | 70.98 | 69.60 | 70.27 | 369,776 | -0.15(-0.21%) |
Oct 13, 2020 | 70.88 | 70.88 | 69.81 | 70.42 | 257,951 | +0.17(+0.24%) |
Oct 12, 2020 | 70.77 | 70.77 | 69.30 | 70.25 | 216,642 | +1.47(+2.14%) |
Oct 09, 2020 | 68.74 | 68.88 | 68.62 | 68.78 | 164,500 | -0.07(-0.10%) |
Oct 08, 2020 | 68.78 | 69.40 | 68.78 | 68.85 | 222,417 | +0.29(+0.42%) |
Oct 07, 2020 | 68.30 | 68.65 | 68.24 | 68.56 | 241,179 | +0.88(+1.30%) |
Oct 06, 2020 | 68.11 | 68.79 | 67.61 | 67.68 | 315,546 | -0.12(-0.18%) |
Oct 05, 2020 | 67.02 | 69.66 | 67.02 | 67.80 | 467,786 | -1.66(-2.39%) |
Oct 02, 2020 | 69.43 | 69.69 | 68.71 | 69.46 | 595,700 | -1.84(-2.58%) |
Oct 01, 2020 | 71.16 | 71.41 | 70.84 | 71.30 | 127,783 | +0.40(+0.56%) |
Sep 30, 2020 | 70.62 | 71.00 | 70.60 | 70.90 | 259,016 | -0.74(-1.03%) |
Sep 29, 2020 | 71.53 | 72.00 | 71.53 | 71.64 | 165,462 | +1.04(+1.47%) |
Sep 28, 2020 | 70.78 | 71.20 | 70.51 | 70.60 | 180,217 | +0.26(+0.37%) |
Sep 25, 2020 | 69.88 | 70.37 | 69.31 | 70.34 | 191,200 | +0.14(+0.20%) |
Sep 24, 2020 | 70.00 | 70.40 | 69.72 | 70.20 | 388,337 | -0.78(-1.10%) |
Sep 23, 2020 | 71.61 | 71.90 | 70.65 | 70.98 | 326,474 | -0.52(-0.73%) |
Sep 22, 2020 | 71.98 | 71.98 | 71.01 | 71.50 | 131,964 | +0.15(+0.21%) |
Sep 21, 2020 | 71.29 | 71.42 | 70.31 | 71.35 | 193,354 | -0.71(-0.99%) |
Sep 18, 2020 | 72.77 | 72.82 | 71.05 | 72.06 | 543,400 | +1.54(+2.18%) |
Sep 17, 2020 | 70.66 | 70.66 | 70.10 | 70.52 | 216,688 | -0.92(-1.29%) |
Sep 16, 2020 | 71.15 | 71.80 | 71.14 | 71.44 | 556,421 | +0.06(+0.08%) |
Sep 15, 2020 | 70.94 | 71.47 | 70.90 | 71.38 | 564,326 | +1.03(+1.46%) |
Sep 14, 2020 | 70.17 | 70.45 | 69.96 | 70.35 | 410,101 | +0.36(+0.51%) |
Sep 11, 2020 | 69.89 | 70.00 | 69.29 | 69.99 | 199,600 | +1.10(+1.60%) |
Sep 10, 2020 | 69.66 | 69.85 | 68.89 | 68.89 | 406,425 | -0.74(-1.06%) |
Sep 09, 2020 | 68.63 | 69.78 | 66.13 | 69.63 | 1,063,428 | +2.87(+4.30%) |
Sep 08, 2020 | 66.47 | 67.35 | 66.02 | 66.76 | 704,024 | -3.92(-5.55%) |
Sep 04, 2020 | 70.12 | 70.89 | 69.57 | 70.68 | 718,200 | +0.58(+0.83%) |
Sep 03, 2020 | 71.15 | 71.31 | 69.27 | 70.10 | 3,839,864 | +0.02(+0.02%) |
Sep 02, 2020 | 70.50 | 70.60 | 69.53 | 70.08 | 2,403,914 | -0.42(-0.59%) |
Sep 01, 2020 | 68.12 | 71.24 | 67.85 | 70.50 | 2,451,925 | +3.13(+4.65%) |
Aug 31, 2020 | 67.23 | 67.50 | 66.95 | 67.37 | 687,036 | +0.13(+0.19%) |
Aug 28, 2020 | 67.10 | 67.36 | 66.85 | 67.24 | 797,000 | -0.30(-0.44%) |
Aug 27, 2020 | 67.80 | 68.34 | 67.11 | 67.54 | 946,528 | -1.11(-1.62%) |
Aug 26, 2020 | 67.30 | 68.70 | 67.30 | 68.65 | 1,062,845 | +2.25(+3.39%) |
Aug 25, 2020 | 66.30 | 66.49 | 65.70 | 66.40 | 1,791,267 | -1.68(-2.47%) |
Aug 24, 2020 | 67.60 | 68.27 | 67.60 | 68.08 | 626,681 | +3.77(+5.86%) |
Aug 21, 2020 | 63.93 | 64.74 | 63.93 | 64.31 | 918,400 | +1.21(+1.92%) |
Aug 20, 2020 | 63.00 | 63.50 | 62.91 | 63.10 | 790,648 | -0.10(-0.16%) |
Aug 19, 2020 | 63.20 | 63.65 | 62.90 | 63.20 | 413,346 | +0.15(+0.24%) |
Aug 18, 2020 | 62.70 | 63.12 | 62.70 | 63.05 | 490,065 | +2.13(+3.50%) |
Aug 17, 2020 | 60.12 | 61.08 | 60.12 | 60.92 | 244,342 | +0.96(+1.60%) |
Aug 14, 2020 | 59.00 | 60.45 | 59.00 | 59.96 | 105,400 | +0.01(+0.01%) |
Aug 13, 2020 | 59.04 | 60.50 | 59.04 | 59.95 | 150,231 | -0.12(-0.20%) |
Aug 12, 2020 | 59.47 | 60.10 | 59.05 | 60.07 | 447,779 | +1.62(+2.77%) |
Aug 11, 2020 | 59.30 | 59.30 | 58.40 | 58.45 | 338,234 | -0.80(-1.35%) |
Aug 10, 2020 | 60.20 | 60.20 | 59.11 | 59.25 | 356,600 | +0.12(+0.20%) |
Aug 07, 2020 | 59.60 | 59.70 | 59.11 | 59.13 | 400,900 | -2.19(-3.57%) |
Aug 06, 2020 | 61.90 | 62.20 | 59.50 | 61.32 | 1,084,390 | +2.58(+4.39%) |
Aug 05, 2020 | 58.30 | 58.79 | 58.20 | 58.74 | 644,784 | +1.69(+2.96%) |
Aug 04, 2020 | 55.89 | 57.25 | 55.89 | 57.05 | 733,213 | +1.09(+1.95%) |