Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.70 | 69.03 | 66.96 | 67.95 | 432,500 | -0.62(-0.90%) |
Oct 29, 2020 | 69.06 | 69.06 | 66.27 | 68.57 | 292,789 | +0.17(+0.25%) |
Oct 28, 2020 | 69.65 | 69.91 | 68.19 | 68.40 | 230,694 | -3.08(-4.31%) |
Oct 27, 2020 | 71.68 | 72.31 | 71.11 | 71.48 | 176,251 | -0.08(-0.11%) |
Oct 26, 2020 | 71.78 | 71.96 | 70.44 | 71.56 | 209,191 | -1.26(-1.73%) |
Oct 23, 2020 | 72.79 | 73.14 | 72.18 | 72.82 | 201,600 | +0.36(+0.50%) |
Oct 22, 2020 | 71.89 | 72.86 | 71.05 | 72.46 | 288,492 | +0.61(+0.85%) |
Oct 21, 2020 | 70.21 | 72.00 | 69.70 | 71.85 | 264,346 | +1.86(+2.66%) |
Oct 20, 2020 | 70.69 | 71.42 | 69.83 | 69.99 | 232,998 | +0.00(+0.00%) |
Oct 19, 2020 | 71.09 | 71.58 | 69.84 | 69.99 | 157,538 | -0.63(-0.89%) |
Oct 16, 2020 | 69.99 | 71.16 | 69.11 | 70.62 | 225,600 | +1.05(+1.51%) |
Oct 15, 2020 | 68.52 | 69.88 | 68.34 | 69.57 | 153,667 | -0.02(-0.03%) |
Oct 14, 2020 | 68.85 | 69.87 | 68.00 | 69.59 | 351,914 | +0.73(+1.06%) |
Oct 13, 2020 | 68.23 | 69.20 | 68.16 | 68.86 | 349,514 | +0.06(+0.09%) |
Oct 12, 2020 | 67.96 | 68.87 | 67.24 | 68.80 | 305,416 | +1.28(+1.90%) |
Oct 09, 2020 | 66.87 | 67.79 | 66.09 | 67.52 | 171,100 | +1.32(+1.99%) |
Oct 08, 2020 | 66.03 | 66.75 | 65.30 | 66.20 | 401,392 | +1.00(+1.53%) |
Oct 07, 2020 | 65.70 | 65.70 | 64.46 | 65.20 | 349,780 | +0.52(+0.80%) |
Oct 06, 2020 | 65.00 | 66.39 | 64.45 | 64.68 | 501,356 | -0.12(-0.19%) |
Oct 05, 2020 | 63.95 | 64.89 | 63.83 | 64.80 | 249,650 | +1.65(+2.61%) |
Oct 02, 2020 | 61.74 | 63.79 | 60.02 | 63.15 | 215,700 | -0.20(-0.32%) |
Oct 01, 2020 | 61.74 | 63.48 | 61.46 | 63.35 | 322,565 | +2.61(+4.30%) |
Sep 30, 2020 | 59.56 | 61.73 | 59.41 | 60.74 | 419,872 | +1.16(+1.95%) |
Sep 29, 2020 | 59.10 | 59.82 | 58.44 | 59.58 | 446,881 | +0.38(+0.64%) |
Sep 28, 2020 | 59.28 | 59.43 | 57.86 | 59.20 | 503,405 | +2.97(+5.28%) |
Sep 25, 2020 | 55.19 | 58.20 | 55.19 | 56.23 | 392,000 | +0.80(+1.44%) |
Sep 24, 2020 | 53.97 | 55.81 | 53.49 | 55.43 | 436,595 | +1.26(+2.33%) |
Sep 23, 2020 | 56.50 | 57.20 | 54.07 | 54.17 | 250,735 | -2.50(-4.41%) |
Sep 22, 2020 | 56.27 | 56.81 | 55.43 | 56.67 | 191,027 | +0.64(+1.14%) |
Sep 21, 2020 | 56.99 | 56.99 | 55.28 | 56.03 | 305,222 | -2.50(-4.27%) |
Sep 18, 2020 | 60.09 | 60.09 | 58.08 | 58.53 | 1,500,700 | -0.51(-0.86%) |
Sep 17, 2020 | 57.66 | 59.99 | 57.66 | 59.04 | 288,093 | +0.20(+0.34%) |
Sep 16, 2020 | 58.34 | 60.68 | 58.34 | 58.84 | 454,609 | +1.03(+1.78%) |
Sep 15, 2020 | 58.00 | 58.59 | 57.64 | 57.81 | 374,644 | +0.31(+0.54%) |
Sep 14, 2020 | 58.50 | 58.50 | 57.34 | 57.50 | 513,582 | -0.58(-1.00%) |
Sep 11, 2020 | 58.38 | 58.53 | 57.35 | 58.08 | 367,700 | +0.40(+0.69%) |
Sep 10, 2020 | 59.34 | 59.82 | 57.52 | 57.68 | 264,206 | -1.10(-1.87%) |
Sep 09, 2020 | 58.43 | 59.24 | 57.34 | 58.78 | 322,308 | +1.19(+2.07%) |
Sep 08, 2020 | 58.30 | 59.37 | 57.38 | 57.59 | 290,590 | -1.54(-2.60%) |
Sep 04, 2020 | 60.23 | 60.54 | 58.04 | 59.13 | 218,600 | -0.30(-0.50%) |
Sep 03, 2020 | 62.05 | 62.77 | 59.01 | 59.43 | 216,042 | -2.54(-4.10%) |
Sep 02, 2020 | 60.06 | 62.12 | 59.55 | 61.97 | 242,573 | +2.19(+3.66%) |
Sep 01, 2020 | 59.53 | 60.54 | 59.03 | 59.78 | 289,331 | +0.21(+0.35%) |
Aug 31, 2020 | 61.06 | 61.06 | 59.52 | 59.57 | 276,085 | -0.98(-1.62%) |
Aug 28, 2020 | 60.16 | 60.57 | 59.07 | 60.55 | 309,300 | +1.00(+1.68%) |
Aug 27, 2020 | 60.54 | 60.69 | 59.18 | 59.55 | 654,238 | -0.57(-0.95%) |
Aug 26, 2020 | 62.49 | 62.59 | 59.97 | 60.12 | 518,919 | -2.54(-4.05%) |
Aug 25, 2020 | 65.16 | 65.16 | 62.08 | 62.66 | 368,325 | -1.90(-2.94%) |
Aug 24, 2020 | 63.29 | 64.77 | 63.29 | 64.56 | 208,145 | +1.69(+2.69%) |
Aug 21, 2020 | 64.78 | 64.84 | 62.45 | 62.87 | 266,200 | -1.62(-2.51%) |
Aug 20, 2020 | 65.67 | 66.50 | 64.38 | 64.49 | 207,128 | -1.99(-2.99%) |
Aug 19, 2020 | 65.70 | 66.59 | 65.60 | 66.48 | 243,934 | +1.26(+1.93%) |
Aug 18, 2020 | 65.90 | 66.55 | 64.94 | 65.22 | 184,019 | -0.83(-1.26%) |
Aug 17, 2020 | 66.43 | 67.17 | 65.77 | 66.05 | 264,266 | -0.17(-0.26%) |
Aug 14, 2020 | 66.66 | 66.93 | 65.65 | 66.22 | 181,800 | -0.62(-0.93%) |
Aug 13, 2020 | 67.19 | 67.31 | 66.21 | 66.84 | 151,426 | -0.81(-1.20%) |
Aug 12, 2020 | 67.94 | 68.36 | 66.88 | 67.65 | 240,619 | +0.56(+0.83%) |
Aug 11, 2020 | 67.17 | 68.27 | 66.62 | 67.09 | 303,609 | +0.62(+0.93%) |
Aug 10, 2020 | 67.00 | 67.97 | 66.20 | 66.47 | 239,398 | -0.59(-0.88%) |
Aug 07, 2020 | 65.25 | 67.08 | 65.17 | 67.06 | 179,100 | +1.45(+2.21%) |
Aug 06, 2020 | 67.67 | 67.99 | 64.54 | 65.61 | 203,531 | -2.16(-3.19%) |
Aug 05, 2020 | 67.57 | 70.28 | 67.25 | 67.77 | 355,096 | +0.96(+1.44%) |
Aug 04, 2020 | 65.20 | 67.50 | 63.49 | 66.81 | 996,550 | -4.60(-6.44%) |