Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 67.85 | 68.42 | 64.90 | 65.74 | 1,404,600 | -2.80(-4.09%) |
Oct 29, 2020 | 68.35 | 68.90 | 67.67 | 68.54 | 835,012 | +0.19(+0.28%) |
Oct 28, 2020 | 69.46 | 69.51 | 67.93 | 68.35 | 991,210 | -2.70(-3.80%) |
Oct 27, 2020 | 69.40 | 71.30 | 69.36 | 71.05 | 823,278 | +1.94(+2.81%) |
Oct 26, 2020 | 69.63 | 71.17 | 68.14 | 69.11 | 1,230,167 | -1.00(-1.43%) |
Oct 23, 2020 | 69.88 | 70.12 | 68.71 | 70.11 | 675,000 | +0.82(+1.18%) |
Oct 22, 2020 | 68.39 | 69.60 | 67.60 | 69.29 | 1,013,350 | +1.56(+2.30%) |
Oct 21, 2020 | 70.75 | 71.00 | 67.54 | 67.73 | 1,706,559 | -3.64(-5.10%) |
Oct 20, 2020 | 73.98 | 73.98 | 71.28 | 71.37 | 1,128,323 | -1.90(-2.59%) |
Oct 19, 2020 | 74.74 | 74.85 | 72.91 | 73.27 | 1,123,397 | -0.41(-0.56%) |
Oct 16, 2020 | 73.76 | 74.72 | 73.33 | 73.68 | 966,600 | +0.76(+1.04%) |
Oct 15, 2020 | 71.59 | 73.19 | 71.00 | 72.92 | 901,736 | -0.41(-0.56%) |
Oct 14, 2020 | 75.77 | 76.22 | 73.20 | 73.33 | 1,513,235 | -1.70(-2.27%) |
Oct 13, 2020 | 73.40 | 75.46 | 73.00 | 75.03 | 1,127,012 | +1.74(+2.37%) |
Oct 12, 2020 | 75.34 | 75.34 | 73.26 | 73.29 | 1,737,106 | -0.52(-0.70%) |
Oct 09, 2020 | 72.68 | 73.95 | 72.29 | 73.81 | 1,607,500 | +2.06(+2.87%) |
Oct 08, 2020 | 72.24 | 72.36 | 71.22 | 71.75 | 1,893,424 | +1.57(+2.24%) |
Oct 07, 2020 | 68.20 | 70.65 | 68.02 | 70.18 | 1,407,574 | +2.90(+4.31%) |
Oct 06, 2020 | 67.48 | 68.82 | 66.79 | 67.28 | 1,349,266 | +0.03(+0.04%) |
Oct 05, 2020 | 64.77 | 67.32 | 64.36 | 67.25 | 1,376,460 | +3.86(+6.09%) |
Oct 02, 2020 | 63.18 | 64.58 | 63.12 | 63.39 | 615,600 | -1.37(-2.12%) |
Oct 01, 2020 | 64.55 | 64.90 | 63.92 | 64.76 | 690,684 | +1.05(+1.65%) |
Sep 30, 2020 | 64.62 | 64.93 | 63.20 | 63.71 | 756,196 | -0.53(-0.83%) |
Sep 29, 2020 | 63.24 | 64.65 | 62.91 | 64.24 | 1,013,128 | +1.09(+1.73%) |
Sep 28, 2020 | 63.72 | 63.82 | 62.29 | 63.15 | 754,114 | +0.80(+1.28%) |
Sep 25, 2020 | 60.48 | 62.45 | 59.93 | 62.35 | 651,000 | +2.23(+3.71%) |
Sep 24, 2020 | 58.95 | 60.89 | 58.13 | 60.12 | 589,874 | +0.05(+0.08%) |
Sep 23, 2020 | 62.66 | 62.86 | 59.78 | 60.07 | 664,469 | -2.50(-4.00%) |
Sep 22, 2020 | 62.18 | 62.64 | 60.42 | 62.57 | 619,453 | +1.05(+1.71%) |
Sep 21, 2020 | 61.99 | 62.07 | 59.94 | 61.52 | 788,009 | -1.56(-2.47%) |
Sep 18, 2020 | 62.14 | 63.17 | 61.37 | 63.08 | 545,800 | +1.42(+2.30%) |
Sep 17, 2020 | 60.70 | 61.96 | 60.29 | 61.66 | 631,528 | -0.59(-0.95%) |
Sep 16, 2020 | 62.10 | 63.17 | 61.82 | 62.25 | 1,140,970 | +0.73(+1.19%) |
Sep 15, 2020 | 61.56 | 62.10 | 60.87 | 61.52 | 861,304 | +1.15(+1.90%) |
Sep 14, 2020 | 58.28 | 60.50 | 58.03 | 60.37 | 891,286 | +3.21(+5.62%) |
Sep 11, 2020 | 57.21 | 58.35 | 56.50 | 57.16 | 558,200 | +0.11(+0.19%) |
Sep 10, 2020 | 57.91 | 59.07 | 56.63 | 57.05 | 672,267 | -0.31(-0.54%) |
Sep 09, 2020 | 56.36 | 57.71 | 56.04 | 57.36 | 689,382 | +2.14(+3.88%) |
Sep 08, 2020 | 54.75 | 56.55 | 54.26 | 55.22 | 693,050 | -1.08(-1.92%) |
Sep 04, 2020 | 57.69 | 58.28 | 52.80 | 56.30 | 1,752,200 | -1.70(-2.93%) |
Sep 03, 2020 | 61.65 | 61.72 | 57.55 | 58.00 | 1,505,033 | -4.23(-6.80%) |
Sep 02, 2020 | 62.48 | 62.48 | 60.34 | 62.23 | 728,242 | +0.33(+0.53%) |
Sep 01, 2020 | 62.32 | 62.32 | 61.40 | 61.90 | 772,407 | -0.02(-0.03%) |
Aug 31, 2020 | 61.10 | 62.41 | 60.99 | 61.92 | 1,033,209 | +1.04(+1.71%) |
Aug 28, 2020 | 60.89 | 61.40 | 60.39 | 60.88 | 584,900 | +0.60(+1.00%) |
Aug 27, 2020 | 61.74 | 61.74 | 59.51 | 60.28 | 796,207 | -1.03(-1.68%) |
Aug 26, 2020 | 61.12 | 62.02 | 60.83 | 61.31 | 1,188,824 | +0.25(+0.41%) |
Aug 25, 2020 | 60.99 | 61.17 | 60.01 | 61.06 | 633,725 | +0.37(+0.61%) |
Aug 24, 2020 | 64.34 | 64.34 | 60.35 | 60.69 | 1,394,884 | -2.28(-3.62%) |
Aug 21, 2020 | 62.87 | 63.42 | 62.46 | 62.97 | 700,700 | +0.51(+0.82%) |
Aug 20, 2020 | 62.86 | 62.93 | 62.08 | 62.46 | 740,848 | -0.39(-0.62%) |
Aug 19, 2020 | 62.12 | 63.96 | 62.00 | 62.85 | 1,155,608 | +1.11(+1.80%) |
Aug 18, 2020 | 61.78 | 61.90 | 60.54 | 61.74 | 691,245 | +0.78(+1.28%) |
Aug 17, 2020 | 59.21 | 61.12 | 58.78 | 60.96 | 644,624 | +2.40(+4.10%) |
Aug 14, 2020 | 59.66 | 59.66 | 58.29 | 58.56 | 447,400 | -0.85(-1.43%) |
Aug 13, 2020 | 58.24 | 59.70 | 58.14 | 59.41 | 652,651 | +1.50(+2.59%) |
Aug 12, 2020 | 56.69 | 58.13 | 56.47 | 57.91 | 563,598 | +1.66(+2.95%) |
Aug 11, 2020 | 58.76 | 58.76 | 56.16 | 56.25 | 673,439 | -2.10(-3.60%) |
Aug 10, 2020 | 58.23 | 59.70 | 57.84 | 58.35 | 627,100 | +2.17(+3.86%) |
Aug 07, 2020 | 57.42 | 57.83 | 55.44 | 56.18 | 737,300 | -1.56(-2.70%) |
Aug 06, 2020 | 58.49 | 58.70 | 57.32 | 57.74 | 517,442 | -0.34(-0.59%) |
Aug 05, 2020 | 57.40 | 58.21 | 56.78 | 58.08 | 902,295 | +0.65(+1.13%) |
Aug 04, 2020 | 56.98 | 57.46 | 56.00 | 57.43 | 740,788 | +0.61(+1.07%) |