Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.21 | 58.73 | 57.06 | 57.64 | 123,300 | -1.20(-2.04%) |
Oct 29, 2020 | 58.75 | 59.48 | 58.19 | 58.84 | 82,528 | +0.11(+0.19%) |
Oct 28, 2020 | 60.24 | 60.24 | 58.49 | 58.73 | 63,964 | -2.45(-4.00%) |
Oct 27, 2020 | 61.59 | 62.01 | 60.55 | 61.18 | 108,211 | -0.57(-0.92%) |
Oct 26, 2020 | 63.45 | 63.45 | 60.82 | 61.75 | 105,505 | -2.10(-3.29%) |
Oct 23, 2020 | 64.65 | 64.71 | 62.92 | 63.85 | 104,900 | -0.40(-0.62%) |
Oct 22, 2020 | 61.82 | 64.64 | 61.01 | 64.25 | 132,131 | +2.50(+4.05%) |
Oct 21, 2020 | 61.60 | 62.93 | 61.28 | 61.75 | 403,866 | -0.11(-0.18%) |
Oct 20, 2020 | 62.28 | 62.41 | 60.37 | 61.86 | 140,019 | -0.18(-0.29%) |
Oct 19, 2020 | 62.85 | 63.51 | 61.18 | 62.04 | 185,325 | -0.89(-1.41%) |
Oct 16, 2020 | 65.71 | 65.71 | 62.44 | 62.93 | 202,200 | -2.63(-4.01%) |
Oct 15, 2020 | 67.00 | 67.00 | 63.67 | 65.56 | 326,378 | -2.31(-3.40%) |
Oct 14, 2020 | 68.19 | 69.16 | 67.45 | 67.87 | 127,755 | -0.54(-0.79%) |
Oct 13, 2020 | 67.93 | 68.54 | 67.31 | 68.41 | 116,019 | +0.36(+0.53%) |
Oct 12, 2020 | 67.50 | 68.21 | 66.52 | 68.05 | 90,415 | +0.82(+1.22%) |
Oct 09, 2020 | 66.00 | 67.34 | 65.72 | 67.23 | 105,300 | +1.33(+2.02%) |
Oct 08, 2020 | 65.84 | 67.00 | 65.22 | 65.90 | 110,650 | +0.19(+0.29%) |
Oct 07, 2020 | 65.90 | 66.10 | 65.00 | 65.71 | 59,927 | +0.71(+1.09%) |
Oct 06, 2020 | 65.13 | 65.86 | 64.81 | 65.00 | 102,503 | +0.38(+0.59%) |
Oct 05, 2020 | 64.27 | 65.17 | 63.19 | 64.62 | 77,846 | +0.85(+1.33%) |
Oct 02, 2020 | 63.06 | 64.27 | 62.79 | 63.77 | 100,300 | -0.63(-0.98%) |
Oct 01, 2020 | 64.48 | 65.12 | 63.93 | 64.40 | 69,654 | +0.44(+0.69%) |
Sep 30, 2020 | 64.53 | 65.09 | 63.68 | 63.96 | 101,446 | -0.21(-0.33%) |
Sep 29, 2020 | 63.79 | 64.39 | 63.11 | 64.17 | 62,119 | +0.38(+0.60%) |
Sep 28, 2020 | 64.21 | 64.66 | 63.58 | 63.79 | 67,517 | +0.50(+0.79%) |
Sep 25, 2020 | 60.41 | 63.49 | 60.08 | 63.29 | 123,600 | +2.77(+4.58%) |
Sep 24, 2020 | 61.20 | 61.49 | 60.16 | 60.52 | 113,964 | -0.98(-1.59%) |
Sep 23, 2020 | 62.58 | 63.30 | 61.45 | 61.50 | 153,479 | -0.97(-1.55%) |
Sep 22, 2020 | 61.57 | 62.86 | 61.57 | 62.47 | 112,084 | +1.23(+2.01%) |
Sep 21, 2020 | 62.64 | 62.64 | 60.58 | 61.24 | 190,345 | -2.32(-3.65%) |
Sep 18, 2020 | 65.53 | 66.20 | 63.47 | 63.56 | 191,000 | -2.13(-3.24%) |
Sep 17, 2020 | 66.44 | 67.25 | 65.13 | 65.69 | 164,183 | -1.51(-2.25%) |
Sep 16, 2020 | 67.79 | 68.42 | 66.86 | 67.20 | 80,213 | -0.27(-0.40%) |
Sep 15, 2020 | 66.16 | 68.12 | 65.60 | 67.47 | 151,918 | +2.26(+3.47%) |
Sep 14, 2020 | 65.70 | 66.09 | 64.95 | 65.21 | 208,335 | +0.13(+0.20%) |
Sep 11, 2020 | 64.86 | 65.19 | 64.30 | 65.08 | 113,300 | +0.30(+0.46%) |
Sep 10, 2020 | 65.25 | 65.98 | 64.42 | 64.78 | 143,388 | -0.03(-0.05%) |
Sep 09, 2020 | 64.63 | 65.22 | 63.65 | 64.81 | 191,511 | +0.21(+0.33%) |
Sep 08, 2020 | 64.75 | 65.27 | 62.96 | 64.60 | 124,641 | -0.81(-1.24%) |
Sep 04, 2020 | 65.67 | 66.51 | 64.09 | 65.41 | 130,200 | +0.22(+0.34%) |
Sep 03, 2020 | 67.96 | 67.96 | 64.94 | 65.19 | 136,239 | -2.86(-4.20%) |
Sep 02, 2020 | 66.60 | 68.05 | 66.24 | 68.05 | 147,744 | +1.30(+1.95%) |
Sep 01, 2020 | 66.03 | 67.13 | 65.81 | 66.75 | 134,326 | +0.40(+0.60%) |
Aug 31, 2020 | 66.88 | 67.00 | 65.98 | 66.35 | 170,275 | -0.91(-1.35%) |
Aug 28, 2020 | 67.06 | 67.28 | 66.49 | 67.26 | 132,400 | +0.49(+0.73%) |
Aug 27, 2020 | 66.59 | 67.16 | 66.00 | 66.77 | 72,243 | +0.46(+0.69%) |
Aug 26, 2020 | 66.47 | 66.78 | 65.99 | 66.31 | 110,859 | -0.14(-0.21%) |
Aug 25, 2020 | 67.17 | 67.36 | 66.07 | 66.45 | 90,113 | -0.55(-0.82%) |
Aug 24, 2020 | 66.30 | 67.27 | 66.22 | 67.00 | 90,702 | +1.31(+1.99%) |
Aug 21, 2020 | 66.01 | 66.23 | 65.57 | 65.69 | 206,700 | -0.29(-0.44%) |
Aug 20, 2020 | 65.49 | 66.26 | 65.40 | 65.98 | 138,837 | +0.14(+0.21%) |
Aug 19, 2020 | 66.54 | 67.17 | 65.72 | 65.84 | 148,605 | -0.36(-0.54%) |
Aug 18, 2020 | 66.67 | 66.67 | 65.76 | 66.20 | 97,670 | -0.19(-0.29%) |
Aug 17, 2020 | 66.50 | 66.67 | 65.13 | 66.39 | 218,064 | +0.55(+0.84%) |
Aug 14, 2020 | 66.30 | 66.33 | 65.42 | 65.84 | 139,500 | -0.41(-0.62%) |
Aug 13, 2020 | 65.91 | 66.48 | 65.67 | 66.25 | 132,176 | +0.16(+0.24%) |
Aug 12, 2020 | 66.26 | 66.65 | 65.59 | 66.09 | 122,367 | +0.26(+0.39%) |
Aug 11, 2020 | 65.48 | 67.16 | 65.33 | 65.83 | 376,591 | +0.59(+0.90%) |
Aug 10, 2020 | 64.59 | 65.99 | 64.09 | 65.24 | 218,300 | +1.00(+1.56%) |
Aug 07, 2020 | 64.10 | 64.91 | 63.70 | 64.24 | 102,800 | -0.22(-0.34%) |
Aug 06, 2020 | 63.45 | 64.79 | 63.45 | 64.46 | 99,568 | +1.11(+1.75%) |
Aug 05, 2020 | 63.32 | 64.08 | 62.77 | 63.35 | 150,811 | +0.44(+0.70%) |
Aug 04, 2020 | 62.93 | 63.51 | 62.39 | 62.91 | 176,546 | +0.01(+0.02%) |