Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.32 | 65.32 | 64.36 | 64.68 | 20,789 | -1.44(-2.18%) |
Oct 29, 2020 | 65.66 | 66.41 | 65.66 | 66.12 | 56,867 | +0.60(+0.91%) |
Oct 28, 2020 | 66.52 | 66.52 | 65.52 | 65.52 | 3,549 | -2.07(-3.06%) |
Oct 27, 2020 | 67.49 | 67.59 | 67.39 | 67.59 | 3,375 | +0.02(+0.03%) |
Oct 26, 2020 | 68.28 | 68.28 | 67.08 | 67.57 | 5,623 | -1.15(-1.67%) |
Oct 23, 2020 | 68.34 | 68.82 | 68.19 | 68.71 | 5,866 | +0.35(+0.52%) |
Oct 22, 2020 | 67.96 | 68.36 | 67.96 | 68.36 | 1,159 | +0.57(+0.83%) |
Oct 21, 2020 | 67.79 | 67.79 | 67.79 | 67.79 | 726 | -0.29(-0.43%) |
Oct 20, 2020 | 68.53 | 68.53 | 68.09 | 68.09 | 3,043 | +0.30(+0.45%) |
Oct 19, 2020 | 68.85 | 68.85 | 67.79 | 67.79 | 2,186 | -1.15(-1.67%) |
Oct 16, 2020 | 69.13 | 69.39 | 68.94 | 68.94 | 3,087 | +0.03(+0.04%) |
Oct 15, 2020 | 68.49 | 69.19 | 68.26 | 68.91 | 4,973 | -0.44(-0.64%) |
Oct 14, 2020 | 70.12 | 70.12 | 69.11 | 69.35 | 4,273 | -0.88(-1.25%) |
Oct 13, 2020 | 69.78 | 70.22 | 69.75 | 70.22 | 4,364 | +0.24(+0.34%) |
Oct 12, 2020 | 69.12 | 70.32 | 69.09 | 69.98 | 26,425 | +1.37(+2.00%) |
Oct 09, 2020 | 68.19 | 68.76 | 68.19 | 68.61 | 4,631 | +0.73(+1.07%) |
Oct 08, 2020 | 67.76 | 67.89 | 67.61 | 67.89 | 4,171 | +0.40(+0.59%) |
Oct 07, 2020 | 66.65 | 67.63 | 66.65 | 67.49 | 2,692 | +0.93(+1.40%) |
Oct 06, 2020 | 67.06 | 67.46 | 66.30 | 66.56 | 4,943 | -0.54(-0.81%) |
Oct 05, 2020 | 66.41 | 67.19 | 66.41 | 67.10 | 3,679 | +0.98(+1.48%) |
Oct 02, 2020 | 66.34 | 66.34 | 65.64 | 66.12 | 3,910 | -1.06(-1.58%) |
Oct 01, 2020 | 67.09 | 67.31 | 66.79 | 67.18 | 17,673 | +0.61(+0.92%) |
Sep 30, 2020 | 66.13 | 66.97 | 66.13 | 66.57 | 8,709 | +0.54(+0.81%) |
Sep 29, 2020 | 66.33 | 66.33 | 65.99 | 66.03 | 9,840 | -0.26(-0.40%) |
Sep 28, 2020 | 66.01 | 66.44 | 66.01 | 66.30 | 1,854 | +1.12(+1.71%) |
Sep 25, 2020 | 63.72 | 65.19 | 63.72 | 65.18 | 9,159 | +1.59(+2.50%) |
Sep 24, 2020 | 63.39 | 64.12 | 63.11 | 63.59 | 20,074 | -0.26(-0.41%) |
Sep 23, 2020 | 65.48 | 65.48 | 63.85 | 63.85 | 2,217 | -1.45(-2.22%) |
Sep 22, 2020 | 64.50 | 65.30 | 64.50 | 65.30 | 1,425 | +1.28(+2.00%) |
Sep 21, 2020 | 63.60 | 64.01 | 63.60 | 64.01 | 1,973 | -0.77(-1.19%) |
Sep 18, 2020 | 65.34 | 65.34 | 64.30 | 64.78 | 8,649 | -0.29(-0.45%) |
Sep 17, 2020 | 65.05 | 65.37 | 64.45 | 65.07 | 7,946 | -1.12(-1.70%) |
Sep 16, 2020 | 66.87 | 66.89 | 66.20 | 66.20 | 4,747 | -0.58(-0.87%) |
Sep 15, 2020 | 66.58 | 66.78 | 66.58 | 66.78 | 2,554 | +0.91(+1.38%) |
Sep 14, 2020 | 65.54 | 65.87 | 65.54 | 65.87 | 7,181 | +1.65(+2.57%) |
Sep 11, 2020 | 64.69 | 64.93 | 63.79 | 64.22 | 3,707 | -0.28(-0.44%) |
Sep 10, 2020 | 65.85 | 66.30 | 64.37 | 64.50 | 69,854 | -1.20(-1.83%) |
Sep 09, 2020 | 65.04 | 66.20 | 64.60 | 65.71 | 65,593 | +1.15(+1.78%) |
Sep 08, 2020 | 64.93 | 64.93 | 64.56 | 64.56 | 3,896 | -1.89(-2.84%) |
Sep 04, 2020 | 67.25 | 67.27 | 65.66 | 66.45 | 3,707 | -0.08(-0.12%) |
Sep 03, 2020 | 68.75 | 68.75 | 66.53 | 66.53 | 7,010 | -2.86(-4.13%) |
Sep 02, 2020 | 68.66 | 69.39 | 68.60 | 69.39 | 25,516 | +1.02(+1.50%) |
Sep 01, 2020 | 68.21 | 68.49 | 68.19 | 68.37 | 8,142 | +0.50(+0.73%) |
Aug 31, 2020 | 67.21 | 67.87 | 67.21 | 67.87 | 3,272 | +0.39(+0.58%) |
Aug 28, 2020 | 67.46 | 67.48 | 67.14 | 67.48 | 8,032 | +0.34(+0.51%) |
Aug 27, 2020 | 67.20 | 67.55 | 66.88 | 67.14 | 7,049 | +0.13(+0.20%) |
Aug 26, 2020 | 66.64 | 67.04 | 66.63 | 67.00 | 10,780 | +0.51(+0.77%) |
Aug 25, 2020 | 66.40 | 66.49 | 66.35 | 66.49 | 5,463 | +0.49(+0.75%) |
Aug 24, 2020 | 66.00 | 66.00 | 65.75 | 66.00 | 3,267 | +0.36(+0.55%) |
Aug 21, 2020 | 65.53 | 65.71 | 65.43 | 65.64 | 2,471 | +0.01(+0.02%) |
Aug 20, 2020 | 65.46 | 65.63 | 65.46 | 65.63 | 6,319 | +0.13(+0.20%) |
Aug 19, 2020 | 65.90 | 65.96 | 65.50 | 65.50 | 1,988 | -0.92(-1.39%) |
Aug 18, 2020 | 66.61 | 66.61 | 66.02 | 66.42 | 7,759 | +0.25(+0.37%) |
Aug 17, 2020 | 66.06 | 66.31 | 66.06 | 66.18 | 1,314 | +0.84(+1.29%) |
Aug 14, 2020 | 65.32 | 65.38 | 65.31 | 65.33 | 514 | -0.07(-0.10%) |
Aug 13, 2020 | 65.22 | 65.40 | 65.22 | 65.40 | 651 | +0.20(+0.30%) |
Aug 12, 2020 | 64.44 | 65.35 | 64.44 | 65.21 | 2,272 | +1.09(+1.71%) |
Aug 11, 2020 | 64.87 | 64.89 | 64.11 | 64.11 | 2,704 | -0.80(-1.23%) |
Aug 10, 2020 | 65.11 | 65.11 | 64.85 | 64.91 | 2,728 | -0.25(-0.38%) |
Aug 07, 2020 | 65.19 | 65.25 | 64.64 | 65.15 | 7,723 | -0.13(-0.19%) |
Aug 06, 2020 | 64.91 | 65.28 | 64.81 | 65.28 | 2,714 | +0.14(+0.22%) |
Aug 05, 2020 | 65.05 | 65.16 | 65.04 | 65.14 | 3,521 | +0.31(+0.48%) |
Aug 04, 2020 | 64.60 | 64.84 | 64.60 | 64.82 | 23,305 | +0.19(+0.30%) |