Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.73 | 66.25 | 65.11 | 65.88 | 966,649 | -0.25(-0.38%) |
Oct 29, 2020 | 65.46 | 66.67 | 65.01 | 66.13 | 1,024,853 | +0.49(+0.75%) |
Oct 28, 2020 | 66.44 | 67.05 | 65.56 | 65.64 | 1,219,066 | -1.89(-2.80%) |
Oct 27, 2020 | 68.60 | 68.62 | 67.52 | 67.53 | 795,928 | -1.12(-1.63%) |
Oct 26, 2020 | 69.23 | 69.39 | 68.02 | 68.65 | 969,549 | -1.43(-2.05%) |
Oct 23, 2020 | 70.11 | 70.33 | 69.60 | 70.08 | 508,242 | +0.26(+0.37%) |
Oct 22, 2020 | 69.33 | 69.88 | 69.11 | 69.82 | 458,033 | +0.45(+0.64%) |
Oct 21, 2020 | 69.37 | 69.85 | 69.34 | 69.37 | 298,660 | -0.12(-0.17%) |
Oct 20, 2020 | 69.39 | 70.21 | 69.34 | 69.49 | 628,658 | +0.33(+0.47%) |
Oct 19, 2020 | 70.21 | 70.42 | 69.03 | 69.17 | 522,446 | -1.03(-1.47%) |
Oct 16, 2020 | 70.18 | 70.58 | 70.08 | 70.20 | 513,720 | +0.06(+0.08%) |
Oct 15, 2020 | 69.36 | 70.19 | 69.13 | 70.15 | 448,971 | +0.22(+0.32%) |
Oct 14, 2020 | 69.99 | 70.48 | 69.79 | 69.92 | 375,110 | -0.05(-0.07%) |
Oct 13, 2020 | 70.36 | 70.64 | 69.75 | 69.97 | 621,524 | -0.68(-0.96%) |
Oct 12, 2020 | 70.29 | 70.90 | 70.29 | 70.65 | 459,940 | +0.43(+0.61%) |
Oct 09, 2020 | 70.16 | 70.58 | 70.02 | 70.22 | 404,703 | +0.32(+0.45%) |
Oct 08, 2020 | 69.47 | 69.95 | 69.43 | 69.90 | 466,169 | +0.77(+1.12%) |
Oct 07, 2020 | 68.63 | 69.32 | 68.63 | 69.13 | 374,124 | +1.07(+1.57%) |
Oct 06, 2020 | 68.86 | 69.44 | 67.94 | 68.06 | 543,349 | -0.63(-0.92%) |
Oct 05, 2020 | 68.05 | 68.70 | 68.05 | 68.69 | 365,012 | +1.06(+1.57%) |
Oct 02, 2020 | 66.11 | 67.91 | 66.11 | 67.63 | 589,011 | +0.53(+0.79%) |
Oct 01, 2020 | 67.54 | 67.76 | 66.73 | 67.10 | 410,164 | -0.07(-0.11%) |
Sep 30, 2020 | 66.99 | 67.75 | 66.66 | 67.18 | 460,808 | +0.54(+0.81%) |
Sep 29, 2020 | 67.27 | 67.27 | 66.43 | 66.64 | 526,626 | -0.53(-0.79%) |
Sep 28, 2020 | 67.02 | 67.59 | 66.95 | 67.17 | 359,217 | +0.98(+1.48%) |
Sep 25, 2020 | 65.31 | 66.43 | 65.17 | 66.19 | 355,512 | +0.58(+0.88%) |
Sep 24, 2020 | 65.16 | 66.24 | 64.75 | 65.61 | 691,114 | +0.30(+0.46%) |
Sep 23, 2020 | 66.73 | 67.03 | 65.27 | 65.31 | 450,933 | -1.35(-2.03%) |
Sep 22, 2020 | 66.42 | 66.89 | 66.28 | 66.67 | 375,575 | +0.32(+0.49%) |
Sep 21, 2020 | 67.13 | 67.32 | 65.64 | 66.34 | 829,347 | -1.76(-2.58%) |
Sep 18, 2020 | 68.88 | 68.90 | 67.92 | 68.10 | 598,799 | -0.65(-0.94%) |
Sep 17, 2020 | 67.94 | 68.93 | 67.71 | 68.75 | 384,822 | -0.04(-0.05%) |
Sep 16, 2020 | 68.54 | 69.36 | 68.42 | 68.79 | 587,541 | +0.44(+0.65%) |
Sep 15, 2020 | 68.80 | 68.89 | 68.20 | 68.34 | 365,830 | -0.06(-0.09%) |
Sep 14, 2020 | 68.01 | 68.70 | 67.98 | 68.41 | 255,931 | +0.82(+1.22%) |
Sep 11, 2020 | 67.20 | 67.80 | 67.07 | 67.58 | 421,633 | +0.52(+0.77%) |
Sep 10, 2020 | 68.11 | 68.23 | 66.94 | 67.07 | 352,337 | -0.96(-1.42%) |
Sep 09, 2020 | 67.45 | 68.53 | 67.45 | 68.03 | 352,175 | +1.08(+1.62%) |
Sep 08, 2020 | 67.70 | 67.80 | 66.84 | 66.95 | 722,376 | -1.23(-1.81%) |
Sep 04, 2020 | 68.89 | 68.96 | 67.40 | 68.18 | 889,394 | -0.13(-0.19%) |
Sep 03, 2020 | 69.86 | 70.21 | 67.82 | 68.31 | 802,764 | -1.50(-2.15%) |
Sep 02, 2020 | 68.70 | 69.99 | 68.60 | 69.81 | 618,216 | +1.31(+1.91%) |
Sep 01, 2020 | 68.08 | 68.51 | 67.71 | 68.50 | 618,972 | +0.33(+0.49%) |
Aug 31, 2020 | 68.57 | 68.72 | 68.08 | 68.17 | 497,465 | -0.59(-0.86%) |
Aug 28, 2020 | 68.56 | 68.76 | 68.03 | 68.76 | 325,596 | +0.47(+0.69%) |
Aug 27, 2020 | 68.14 | 68.62 | 68.10 | 68.29 | 459,740 | +0.35(+0.52%) |
Aug 26, 2020 | 67.95 | 68.12 | 67.57 | 67.94 | 425,260 | -0.01(-0.01%) |
Aug 25, 2020 | 68.38 | 68.47 | 67.81 | 67.95 | 640,622 | -0.29(-0.42%) |
Aug 24, 2020 | 67.57 | 68.23 | 67.43 | 68.23 | 707,482 | +0.86(+1.28%) |
Aug 21, 2020 | 67.30 | 67.40 | 67.08 | 67.37 | 276,119 | +0.03(+0.04%) |
Aug 20, 2020 | 67.15 | 67.52 | 67.03 | 67.34 | 577,056 | -0.29(-0.42%) |
Aug 19, 2020 | 68.06 | 68.17 | 67.46 | 67.63 | 322,489 | -0.24(-0.35%) |
Aug 18, 2020 | 68.11 | 68.20 | 67.76 | 67.87 | 359,989 | -0.26(-0.38%) |
Aug 17, 2020 | 68.19 | 68.33 | 67.98 | 68.13 | 466,201 | +0.06(+0.10%) |
Aug 14, 2020 | 67.84 | 68.27 | 67.70 | 68.07 | 284,329 | +0.08(+0.12%) |
Aug 13, 2020 | 68.07 | 68.26 | 67.81 | 67.98 | 354,231 | -0.37(-0.54%) |
Aug 12, 2020 | 68.49 | 68.58 | 68.16 | 68.35 | 381,222 | +0.44(+0.64%) |
Aug 11, 2020 | 68.45 | 68.73 | 67.78 | 67.92 | 659,550 | +0.08(+0.12%) |
Aug 10, 2020 | 67.15 | 67.86 | 67.10 | 67.83 | 637,041 | +0.79(+1.17%) |
Aug 07, 2020 | 66.13 | 67.05 | 66.06 | 67.05 | 377,449 | +0.82(+1.24%) |
Aug 06, 2020 | 66.12 | 66.34 | 65.94 | 66.22 | 399,096 | -0.17(-0.25%) |
Aug 05, 2020 | 66.19 | 66.47 | 65.95 | 66.39 | 427,050 | +0.56(+0.86%) |
Aug 04, 2020 | 65.56 | 65.89 | 65.42 | 65.83 | 452,924 | +0.18(+0.27%) |