Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.58 | 70.11 | 68.86 | 69.46 | 50,379 | -0.63(-0.90%) |
Oct 29, 2020 | 69.68 | 70.85 | 68.80 | 70.09 | 68,875 | +0.23(+0.33%) |
Oct 28, 2020 | 70.95 | 71.76 | 69.82 | 69.86 | 73,930 | -2.18(-3.03%) |
Oct 27, 2020 | 72.05 | 72.73 | 72.05 | 72.05 | 34,788 | -0.13(-0.18%) |
Oct 26, 2020 | 71.65 | 72.24 | 71.35 | 72.18 | 46,386 | -0.04(-0.06%) |
Oct 23, 2020 | 72.45 | 72.46 | 71.92 | 72.22 | 31,239 | +0.12(+0.17%) |
Oct 22, 2020 | 71.09 | 72.13 | 70.96 | 72.10 | 115,514 | +1.06(+1.50%) |
Oct 21, 2020 | 70.97 | 71.50 | 70.91 | 71.03 | 63,894 | -0.21(-0.30%) |
Oct 20, 2020 | 70.95 | 71.57 | 70.87 | 71.25 | 73,580 | +0.45(+0.63%) |
Oct 19, 2020 | 71.44 | 71.64 | 70.65 | 70.80 | 71,818 | -0.51(-0.72%) |
Oct 16, 2020 | 70.84 | 71.60 | 70.70 | 71.31 | 200,199 | +0.68(+0.97%) |
Oct 15, 2020 | 69.92 | 71.00 | 69.75 | 70.63 | 33,431 | -0.01(-0.01%) |
Oct 14, 2020 | 70.83 | 71.12 | 70.30 | 70.64 | 49,114 | -0.05(-0.08%) |
Oct 13, 2020 | 70.94 | 70.94 | 70.00 | 70.70 | 43,124 | -0.54(-0.75%) |
Oct 12, 2020 | 70.82 | 71.72 | 70.71 | 71.23 | 392,348 | +0.45(+0.64%) |
Oct 09, 2020 | 71.09 | 71.09 | 70.40 | 70.78 | 26,179 | -0.09(-0.13%) |
Oct 08, 2020 | 69.79 | 70.93 | 69.79 | 70.87 | 54,694 | +1.37(+1.97%) |
Oct 07, 2020 | 69.44 | 69.80 | 69.05 | 69.50 | 47,852 | +0.23(+0.33%) |
Oct 06, 2020 | 68.63 | 69.93 | 68.46 | 69.28 | 74,084 | +0.78(+1.13%) |
Oct 05, 2020 | 67.85 | 68.73 | 67.62 | 68.50 | 48,470 | +0.80(+1.19%) |
Oct 02, 2020 | 66.26 | 67.99 | 66.26 | 67.70 | 45,099 | +0.78(+1.16%) |
Oct 01, 2020 | 66.37 | 67.07 | 66.37 | 66.92 | 51,002 | +0.54(+0.82%) |
Sep 30, 2020 | 66.42 | 66.57 | 65.83 | 66.37 | 49,581 | +0.62(+0.95%) |
Sep 29, 2020 | 66.13 | 66.32 | 65.47 | 65.75 | 96,797 | -0.06(-0.09%) |
Sep 28, 2020 | 66.11 | 66.33 | 65.69 | 65.81 | 40,354 | +0.20(+0.31%) |
Sep 25, 2020 | 64.39 | 65.68 | 64.19 | 65.60 | 100,759 | +0.98(+1.51%) |
Sep 24, 2020 | 63.92 | 64.95 | 63.50 | 64.63 | 38,290 | +0.72(+1.13%) |
Sep 23, 2020 | 64.88 | 65.02 | 63.85 | 63.90 | 41,747 | -1.27(-1.94%) |
Sep 22, 2020 | 65.14 | 65.58 | 64.80 | 65.17 | 77,418 | +0.39(+0.60%) |
Sep 21, 2020 | 64.72 | 64.93 | 63.92 | 64.78 | 73,660 | -0.38(-0.58%) |
Sep 18, 2020 | 66.53 | 66.53 | 65.08 | 65.16 | 44,408 | -1.21(-1.82%) |
Sep 17, 2020 | 66.59 | 66.61 | 65.89 | 66.37 | 29,110 | -0.54(-0.80%) |
Sep 16, 2020 | 66.52 | 67.26 | 66.52 | 66.91 | 50,795 | -0.06(-0.09%) |
Sep 15, 2020 | 66.96 | 67.91 | 66.61 | 66.97 | 44,574 | +0.43(+0.64%) |
Sep 14, 2020 | 65.96 | 66.82 | 65.96 | 66.54 | 34,302 | +0.88(+1.34%) |
Sep 11, 2020 | 65.74 | 65.80 | 65.18 | 65.66 | 39,105 | +0.13(+0.20%) |
Sep 10, 2020 | 66.39 | 66.39 | 65.53 | 65.53 | 46,721 | -1.15(-1.73%) |
Sep 09, 2020 | 66.23 | 67.55 | 66.23 | 66.68 | 90,681 | +0.78(+1.18%) |
Sep 08, 2020 | 66.42 | 66.42 | 65.31 | 65.90 | 57,218 | -0.49(-0.74%) |
Sep 04, 2020 | 67.11 | 67.11 | 65.61 | 66.39 | 50,594 | -0.34(-0.51%) |
Sep 03, 2020 | 67.55 | 68.20 | 66.29 | 66.73 | 75,377 | -0.73(-1.09%) |
Sep 02, 2020 | 65.72 | 67.77 | 65.47 | 67.46 | 69,149 | +1.95(+2.97%) |
Sep 01, 2020 | 66.01 | 66.01 | 65.31 | 65.52 | 45,521 | -0.73(-1.10%) |
Aug 31, 2020 | 66.02 | 66.63 | 66.02 | 66.25 | 57,130 | +0.15(+0.23%) |
Aug 28, 2020 | 66.04 | 66.16 | 65.43 | 66.10 | 53,245 | +0.15(+0.23%) |
Aug 27, 2020 | 65.70 | 66.26 | 65.51 | 65.95 | 115,850 | +0.31(+0.48%) |
Aug 26, 2020 | 66.20 | 66.20 | 65.47 | 65.63 | 36,653 | -0.90(-1.35%) |
Aug 25, 2020 | 67.40 | 67.40 | 66.31 | 66.53 | 51,189 | -0.60(-0.90%) |
Aug 24, 2020 | 66.62 | 67.13 | 66.12 | 67.13 | 63,378 | +0.67(+1.01%) |
Aug 21, 2020 | 66.56 | 66.62 | 65.89 | 66.46 | 61,199 | -0.01(-0.02%) |
Aug 20, 2020 | 66.82 | 67.04 | 66.29 | 66.48 | 46,648 | -0.59(-0.88%) |
Aug 19, 2020 | 67.56 | 67.56 | 66.95 | 67.07 | 50,981 | -0.21(-0.31%) |
Aug 18, 2020 | 67.56 | 67.70 | 66.96 | 67.28 | 57,258 | -0.24(-0.36%) |
Aug 17, 2020 | 67.55 | 68.10 | 67.32 | 67.52 | 50,612 | -0.16(-0.23%) |
Aug 14, 2020 | 67.97 | 68.16 | 67.52 | 67.68 | 38,222 | -0.49(-0.72%) |
Aug 13, 2020 | 68.12 | 68.37 | 67.80 | 68.16 | 62,695 | -0.20(-0.30%) |
Aug 12, 2020 | 67.63 | 68.80 | 67.63 | 68.37 | 62,280 | +0.91(+1.36%) |
Aug 11, 2020 | 69.00 | 69.10 | 67.25 | 67.45 | 60,455 | -1.45(-2.10%) |
Aug 10, 2020 | 69.08 | 69.42 | 68.68 | 68.90 | 61,641 | -0.02(-0.03%) |
Aug 07, 2020 | 67.34 | 69.11 | 67.34 | 68.92 | 81,746 | +1.34(+1.98%) |
Aug 06, 2020 | 67.12 | 67.67 | 66.87 | 67.58 | 42,179 | +0.38(+0.56%) |
Aug 05, 2020 | 68.07 | 68.27 | 66.94 | 67.21 | 37,205 | -0.80(-1.17%) |
Aug 04, 2020 | 67.27 | 68.31 | 67.27 | 68.01 | 96,805 | +0.72(+1.06%) |