Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 70.14 | 71.71 | 70.04 | 71.64 | 1,175,388 | +1.15(+1.64%) |
Oct 29, 2020 | 68.63 | 70.54 | 68.23 | 70.49 | 720,081 | +1.86(+2.71%) |
Oct 28, 2020 | 66.89 | 68.98 | 66.89 | 68.63 | 672,505 | +0.39(+0.57%) |
Oct 27, 2020 | 67.99 | 68.38 | 67.81 | 68.24 | 302,230 | +0.22(+0.32%) |
Oct 26, 2020 | 67.67 | 68.24 | 67.51 | 68.02 | 322,484 | -0.42(-0.61%) |
Oct 23, 2020 | 67.87 | 68.62 | 67.47 | 68.44 | 298,772 | +0.69(+1.01%) |
Oct 22, 2020 | 66.98 | 67.87 | 66.75 | 67.75 | 353,160 | +0.67(+1.00%) |
Oct 21, 2020 | 65.24 | 67.10 | 65.06 | 67.08 | 474,487 | +2.16(+3.32%) |
Oct 20, 2020 | 64.96 | 65.40 | 64.74 | 64.93 | 229,419 | +0.28(+0.43%) |
Oct 19, 2020 | 66.18 | 66.64 | 64.43 | 64.65 | 247,174 | -1.14(-1.73%) |
Oct 16, 2020 | 66.62 | 66.66 | 65.68 | 65.79 | 211,268 | -0.35(-0.53%) |
Oct 15, 2020 | 64.10 | 66.34 | 64.10 | 66.14 | 343,045 | +1.10(+1.69%) |
Oct 14, 2020 | 68.32 | 68.57 | 65.01 | 65.04 | 553,219 | -3.47(-5.07%) |
Oct 13, 2020 | 67.13 | 69.12 | 66.26 | 68.51 | 808,583 | +1.26(+1.87%) |
Oct 12, 2020 | 65.79 | 67.47 | 65.61 | 67.25 | 329,687 | +1.89(+2.89%) |
Oct 09, 2020 | 65.89 | 66.07 | 65.19 | 65.37 | 483,213 | -0.20(-0.31%) |
Oct 08, 2020 | 64.05 | 65.58 | 63.87 | 65.57 | 816,151 | +1.77(+2.77%) |
Oct 07, 2020 | 61.77 | 64.03 | 61.68 | 63.80 | 834,423 | +2.45(+4.00%) |
Oct 06, 2020 | 63.08 | 63.30 | 61.14 | 61.35 | 289,552 | -1.56(-2.49%) |
Oct 05, 2020 | 62.97 | 63.43 | 62.58 | 62.91 | 234,239 | +0.31(+0.49%) |
Oct 02, 2020 | 62.38 | 63.23 | 62.34 | 62.61 | 426,518 | -0.87(-1.37%) |
Oct 01, 2020 | 63.61 | 64.08 | 63.16 | 63.48 | 561,374 | +0.23(+0.36%) |
Sep 30, 2020 | 63.35 | 63.82 | 62.93 | 63.25 | 398,529 | +0.20(+0.32%) |
Sep 29, 2020 | 62.96 | 63.49 | 62.77 | 63.05 | 367,450 | +0.08(+0.12%) |
Sep 28, 2020 | 62.65 | 63.29 | 62.48 | 62.97 | 274,697 | +0.95(+1.54%) |
Sep 25, 2020 | 61.13 | 62.12 | 60.77 | 62.02 | 557,198 | +0.89(+1.45%) |
Sep 24, 2020 | 61.43 | 62.05 | 60.85 | 61.13 | 776,340 | -0.80(-1.29%) |
Sep 23, 2020 | 62.87 | 63.18 | 61.83 | 61.93 | 1,054,721 | -0.94(-1.50%) |
Sep 22, 2020 | 62.77 | 63.07 | 62.15 | 62.87 | 445,940 | +0.42(+0.67%) |
Sep 21, 2020 | 61.09 | 62.64 | 60.55 | 62.45 | 602,955 | +0.43(+0.69%) |
Sep 18, 2020 | 63.45 | 63.46 | 61.75 | 62.03 | 591,991 | -1.00(-1.59%) |
Sep 17, 2020 | 62.26 | 63.15 | 62.08 | 63.03 | 615,822 | -0.08(-0.12%) |
Sep 16, 2020 | 62.90 | 63.47 | 62.58 | 63.10 | 572,679 | +0.44(+0.70%) |
Sep 15, 2020 | 62.95 | 63.37 | 62.14 | 62.66 | 301,696 | +0.11(+0.18%) |
Sep 14, 2020 | 63.06 | 63.22 | 62.25 | 62.55 | 279,424 | +0.35(+0.57%) |
Sep 11, 2020 | 62.23 | 62.95 | 61.51 | 62.20 | 463,930 | +0.39(+0.63%) |
Sep 10, 2020 | 63.42 | 63.52 | 61.63 | 61.81 | 398,630 | -1.20(-1.91%) |
Sep 09, 2020 | 62.90 | 63.70 | 62.44 | 63.01 | 411,553 | +1.02(+1.65%) |
Sep 08, 2020 | 62.29 | 62.86 | 61.47 | 61.99 | 417,046 | -1.40(-2.21%) |
Sep 04, 2020 | 64.99 | 65.41 | 62.18 | 63.39 | 612,426 | -1.35(-2.08%) |
Sep 03, 2020 | 67.61 | 67.62 | 64.29 | 64.74 | 704,389 | -3.02(-4.45%) |
Sep 02, 2020 | 67.07 | 68.02 | 66.89 | 67.75 | 546,295 | +0.96(+1.44%) |
Sep 01, 2020 | 66.70 | 67.17 | 66.35 | 66.79 | 776,102 | +0.13(+0.20%) |
Aug 31, 2020 | 67.24 | 67.50 | 66.48 | 66.65 | 441,049 | -0.47(-0.70%) |
Aug 28, 2020 | 67.56 | 67.75 | 66.97 | 67.12 | 381,142 | +0.39(+0.59%) |
Aug 27, 2020 | 67.54 | 67.67 | 66.43 | 66.73 | 329,150 | -0.63(-0.93%) |
Aug 26, 2020 | 67.03 | 67.58 | 67.03 | 67.36 | 276,025 | +0.40(+0.60%) |
Aug 25, 2020 | 67.44 | 67.44 | 66.66 | 66.96 | 251,227 | -0.18(-0.27%) |
Aug 24, 2020 | 66.00 | 67.30 | 66.00 | 67.14 | 440,505 | +0.95(+1.44%) |
Aug 21, 2020 | 65.74 | 66.24 | 65.40 | 66.19 | 343,101 | +0.48(+0.73%) |
Aug 20, 2020 | 65.63 | 65.90 | 65.60 | 65.71 | 243,585 | -0.24(-0.36%) |
Aug 19, 2020 | 66.90 | 66.90 | 65.75 | 65.95 | 334,975 | -0.80(-1.20%) |
Aug 18, 2020 | 67.27 | 67.27 | 66.61 | 66.75 | 339,948 | -0.39(-0.58%) |
Aug 17, 2020 | 66.62 | 67.43 | 66.62 | 67.14 | 296,227 | +0.63(+0.95%) |
Aug 14, 2020 | 67.00 | 67.24 | 66.41 | 66.51 | 311,452 | -0.84(-1.25%) |
Aug 13, 2020 | 67.06 | 67.53 | 66.86 | 67.35 | 318,309 | +0.06(+0.08%) |
Aug 12, 2020 | 66.72 | 67.35 | 66.58 | 67.29 | 347,099 | +1.04(+1.56%) |
Aug 11, 2020 | 66.60 | 67.11 | 66.12 | 66.26 | 563,895 | -0.29(-0.43%) |
Aug 10, 2020 | 66.83 | 67.31 | 66.15 | 66.54 | 374,656 | -0.21(-0.31%) |
Aug 07, 2020 | 66.30 | 66.80 | 66.21 | 66.75 | 502,590 | +0.29(+0.43%) |
Aug 06, 2020 | 66.35 | 66.92 | 66.23 | 66.47 | 425,601 | -0.07(-0.10%) |
Aug 05, 2020 | 66.90 | 67.25 | 65.92 | 66.53 | 665,857 | -0.96(-1.42%) |
Aug 04, 2020 | 68.49 | 70.34 | 66.83 | 67.49 | 577,341 | +0.94(+1.42%) |