Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.92 | 64.94 | 63.71 | 63.95 | 28,029 | -1.97(-2.99%) |
Oct 29, 2020 | 65.63 | 66.12 | 65.60 | 65.92 | 35,488 | +0.97(+1.49%) |
Oct 28, 2020 | 65.62 | 65.72 | 64.91 | 64.95 | 24,984 | -1.23(-1.85%) |
Oct 27, 2020 | 65.98 | 66.24 | 65.72 | 66.18 | 17,299 | +0.94(+1.44%) |
Oct 26, 2020 | 65.43 | 65.90 | 64.76 | 65.24 | 20,441 | -1.06(-1.60%) |
Oct 23, 2020 | 66.25 | 66.33 | 65.91 | 66.31 | 12,825 | -0.01(-0.02%) |
Oct 22, 2020 | 66.44 | 66.47 | 65.73 | 66.32 | 6,849 | +0.09(+0.14%) |
Oct 21, 2020 | 66.12 | 66.55 | 66.12 | 66.23 | 12,123 | +0.29(+0.44%) |
Oct 20, 2020 | 65.90 | 66.33 | 65.72 | 65.93 | 12,756 | +0.80(+1.23%) |
Oct 19, 2020 | 66.03 | 66.38 | 65.13 | 65.13 | 11,726 | -0.54(-0.83%) |
Oct 16, 2020 | 65.96 | 66.15 | 65.67 | 65.67 | 7,033 | +0.01(+0.01%) |
Oct 15, 2020 | 65.26 | 65.74 | 65.26 | 65.67 | 12,248 | -0.78(-1.18%) |
Oct 14, 2020 | 66.94 | 66.94 | 66.22 | 66.45 | 12,276 | -0.40(-0.60%) |
Oct 13, 2020 | 66.75 | 66.95 | 66.51 | 66.85 | 19,016 | -0.18(-0.27%) |
Oct 12, 2020 | 67.09 | 67.23 | 66.85 | 67.03 | 20,768 | +0.30(+0.45%) |
Oct 09, 2020 | 66.33 | 66.95 | 66.33 | 66.73 | 17,996 | +0.67(+1.02%) |
Oct 08, 2020 | 66.18 | 66.19 | 65.79 | 66.06 | 10,798 | +0.15(+0.23%) |
Oct 07, 2020 | 65.72 | 65.94 | 65.72 | 65.90 | 21,307 | +0.82(+1.26%) |
Oct 06, 2020 | 65.77 | 65.89 | 65.02 | 65.08 | 25,738 | -0.67(-1.01%) |
Oct 05, 2020 | 65.34 | 65.82 | 65.28 | 65.74 | 19,264 | +0.66(+1.02%) |
Oct 02, 2020 | 65.04 | 65.66 | 64.78 | 65.08 | 8,377 | -1.03(-1.56%) |
Oct 01, 2020 | 66.23 | 66.33 | 65.94 | 66.11 | 15,520 | +0.43(+0.65%) |
Sep 30, 2020 | 65.45 | 66.22 | 65.45 | 65.69 | 22,419 | +0.42(+0.65%) |
Sep 29, 2020 | 65.39 | 65.58 | 65.13 | 65.26 | 31,536 | +0.53(+0.82%) |
Sep 28, 2020 | 64.78 | 64.79 | 64.38 | 64.73 | 22,879 | +0.85(+1.33%) |
Sep 25, 2020 | 63.19 | 63.94 | 63.07 | 63.88 | 12,721 | +0.36(+0.57%) |
Sep 24, 2020 | 63.35 | 63.89 | 62.98 | 63.52 | 32,345 | -0.66(-1.03%) |
Sep 23, 2020 | 65.33 | 65.33 | 64.17 | 64.18 | 10,369 | -0.96(-1.48%) |
Sep 22, 2020 | 65.16 | 65.16 | 64.51 | 65.15 | 8,875 | +0.03(+0.04%) |
Sep 21, 2020 | 64.23 | 65.12 | 63.99 | 65.12 | 29,839 | -0.48(-0.74%) |
Sep 18, 2020 | 65.79 | 66.00 | 65.20 | 65.60 | 8,170 | +0.06(+0.09%) |
Sep 17, 2020 | 64.90 | 65.54 | 64.44 | 65.54 | 19,713 | -0.18(-0.27%) |
Sep 16, 2020 | 66.37 | 66.48 | 65.71 | 65.72 | 15,246 | -0.14(-0.22%) |
Sep 15, 2020 | 65.73 | 65.95 | 65.32 | 65.86 | 27,946 | +0.80(+1.22%) |
Sep 14, 2020 | 64.89 | 65.33 | 64.87 | 65.06 | 13,306 | +0.89(+1.39%) |
Sep 11, 2020 | 64.37 | 64.82 | 63.71 | 64.17 | 12,657 | +0.60(+0.94%) |
Sep 10, 2020 | 64.84 | 65.25 | 63.57 | 63.57 | 11,799 | -1.02(-1.58%) |
Sep 09, 2020 | 64.31 | 64.80 | 64.02 | 64.60 | 24,853 | +1.31(+2.07%) |
Sep 08, 2020 | 63.31 | 64.05 | 62.65 | 63.29 | 34,776 | -1.97(-3.02%) |
Sep 04, 2020 | 65.28 | 65.57 | 63.81 | 65.26 | 46,377 | +0.15(+0.22%) |
Sep 03, 2020 | 66.98 | 67.45 | 64.64 | 65.12 | 62,656 | -2.02(-3.01%) |
Sep 02, 2020 | 67.44 | 68.08 | 66.61 | 67.14 | 33,911 | +0.97(+1.47%) |
Sep 01, 2020 | 65.74 | 66.21 | 65.54 | 66.17 | 15,471 | +0.99(+1.53%) |
Aug 31, 2020 | 64.90 | 65.54 | 64.67 | 65.17 | 28,316 | +0.43(+0.67%) |
Aug 28, 2020 | 64.58 | 64.74 | 64.26 | 64.74 | 23,655 | -0.11(-0.17%) |
Aug 27, 2020 | 65.54 | 66.01 | 64.44 | 64.85 | 17,038 | -0.33(-0.50%) |
Aug 26, 2020 | 64.76 | 65.40 | 64.70 | 65.18 | 29,588 | +0.56(+0.86%) |
Aug 25, 2020 | 64.55 | 64.78 | 64.05 | 64.62 | 6,711 | +0.04(+0.07%) |
Aug 24, 2020 | 64.73 | 65.42 | 64.32 | 64.58 | 16,432 | +0.85(+1.33%) |
Aug 21, 2020 | 63.61 | 64.30 | 63.33 | 63.73 | 10,686 | -0.23(-0.36%) |
Aug 20, 2020 | 63.62 | 64.01 | 63.06 | 63.96 | 17,431 | -0.40(-0.62%) |
Aug 19, 2020 | 65.05 | 65.05 | 64.36 | 64.36 | 13,642 | -0.31(-0.47%) |
Aug 18, 2020 | 64.85 | 64.85 | 64.35 | 64.66 | 18,791 | -0.07(-0.10%) |
Aug 17, 2020 | 64.35 | 64.76 | 64.18 | 64.73 | 21,018 | +0.93(+1.46%) |
Aug 14, 2020 | 63.86 | 64.34 | 63.71 | 63.80 | 14,836 | -0.01(-0.02%) |
Aug 13, 2020 | 63.82 | 64.11 | 63.61 | 63.82 | 15,827 | +0.72(+1.14%) |
Aug 12, 2020 | 62.76 | 63.28 | 62.74 | 63.09 | 14,155 | +0.71(+1.13%) |
Aug 11, 2020 | 63.51 | 63.51 | 62.36 | 62.39 | 21,277 | -1.59(-2.49%) |
Aug 10, 2020 | 64.94 | 64.94 | 63.59 | 63.98 | 20,646 | -0.49(-0.75%) |
Aug 07, 2020 | 64.57 | 64.72 | 64.07 | 64.46 | 9,441 | -0.24(-0.37%) |
Aug 06, 2020 | 64.70 | 64.74 | 64.21 | 64.70 | 22,287 | +1.19(+1.87%) |
Aug 05, 2020 | 63.93 | 63.99 | 63.35 | 63.51 | 27,082 | +0.62(+0.99%) |
Aug 04, 2020 | 62.26 | 62.94 | 62.18 | 62.89 | 20,736 | +0.94(+1.52%) |