Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.92 | 70.45 | 69.20 | 69.80 | 50,135 | -0.63(-0.90%) |
Oct 29, 2020 | 70.02 | 71.20 | 69.14 | 70.43 | 68,540 | +0.23(+0.33%) |
Oct 28, 2020 | 71.30 | 72.11 | 70.16 | 70.20 | 73,571 | -2.19(-3.03%) |
Oct 27, 2020 | 72.40 | 73.08 | 72.40 | 72.40 | 34,619 | -0.13(-0.18%) |
Oct 26, 2020 | 72.00 | 72.59 | 71.70 | 72.53 | 46,161 | -0.04(-0.06%) |
Oct 23, 2020 | 72.80 | 72.81 | 72.27 | 72.57 | 31,088 | +0.12(+0.17%) |
Oct 22, 2020 | 71.44 | 72.48 | 71.31 | 72.45 | 114,954 | +1.07(+1.50%) |
Oct 21, 2020 | 71.32 | 71.84 | 71.26 | 71.38 | 63,584 | -0.21(-0.30%) |
Oct 20, 2020 | 71.30 | 71.92 | 71.22 | 71.59 | 73,223 | +0.45(+0.63%) |
Oct 19, 2020 | 71.78 | 71.99 | 70.99 | 71.15 | 71,470 | -0.52(-0.72%) |
Oct 16, 2020 | 71.19 | 71.95 | 71.05 | 71.66 | 199,227 | +0.69(+0.97%) |
Oct 15, 2020 | 70.26 | 71.35 | 70.09 | 70.98 | 33,268 | -0.01(-0.01%) |
Oct 14, 2020 | 71.18 | 71.46 | 70.64 | 70.99 | 48,876 | -0.05(-0.08%) |
Oct 13, 2020 | 71.29 | 71.29 | 70.35 | 71.04 | 42,914 | -0.54(-0.75%) |
Oct 12, 2020 | 71.16 | 72.07 | 71.06 | 71.58 | 390,444 | +0.45(+0.64%) |
Oct 09, 2020 | 71.44 | 71.44 | 70.74 | 71.13 | 26,052 | -0.09(-0.13%) |
Oct 08, 2020 | 70.13 | 71.27 | 70.13 | 71.22 | 54,428 | +1.37(+1.97%) |
Oct 07, 2020 | 69.78 | 70.14 | 69.39 | 69.84 | 47,619 | +0.23(+0.33%) |
Oct 06, 2020 | 68.96 | 70.27 | 68.79 | 69.62 | 73,725 | +0.78(+1.13%) |
Oct 05, 2020 | 68.19 | 69.07 | 67.95 | 68.83 | 48,235 | +0.81(+1.19%) |
Oct 02, 2020 | 66.58 | 68.32 | 66.58 | 68.03 | 44,880 | +0.78(+1.16%) |
Oct 01, 2020 | 66.69 | 67.39 | 66.69 | 67.24 | 50,754 | +0.55(+0.82%) |
Sep 30, 2020 | 66.75 | 66.90 | 66.15 | 66.70 | 49,340 | +0.63(+0.95%) |
Sep 29, 2020 | 66.45 | 66.65 | 65.79 | 66.07 | 96,327 | -0.06(-0.09%) |
Sep 28, 2020 | 66.44 | 66.65 | 66.01 | 66.13 | 40,158 | +0.21(+0.31%) |
Sep 25, 2020 | 64.71 | 66.00 | 64.50 | 65.92 | 100,270 | +0.98(+1.51%) |
Sep 24, 2020 | 64.23 | 65.27 | 63.81 | 64.94 | 38,105 | +0.73(+1.13%) |
Sep 23, 2020 | 65.20 | 65.34 | 64.16 | 64.22 | 41,544 | -0.99(-1.52%) |
Sep 22, 2020 | 65.17 | 65.62 | 64.84 | 65.21 | 77,373 | +0.39(+0.60%) |
Sep 21, 2020 | 64.75 | 64.97 | 63.96 | 64.82 | 73,617 | -0.38(-0.58%) |
Sep 18, 2020 | 66.56 | 66.56 | 65.12 | 65.20 | 44,382 | -1.21(-1.82%) |
Sep 17, 2020 | 66.63 | 66.65 | 65.93 | 66.41 | 29,093 | -0.54(-0.81%) |
Sep 16, 2020 | 66.56 | 67.30 | 66.56 | 66.95 | 50,765 | -0.06(-0.09%) |
Sep 15, 2020 | 67.00 | 67.95 | 66.65 | 67.01 | 44,547 | +0.43(+0.64%) |
Sep 14, 2020 | 66.00 | 66.86 | 65.99 | 66.58 | 34,282 | +0.88(+1.34%) |
Sep 11, 2020 | 65.78 | 65.84 | 65.22 | 65.70 | 39,082 | +0.13(+0.20%) |
Sep 10, 2020 | 66.42 | 66.42 | 65.56 | 65.56 | 46,694 | -1.15(-1.73%) |
Sep 09, 2020 | 66.27 | 67.59 | 66.27 | 66.72 | 90,628 | +0.78(+1.18%) |
Sep 08, 2020 | 66.46 | 66.46 | 65.35 | 65.94 | 57,184 | -0.49(-0.74%) |
Sep 04, 2020 | 67.15 | 67.15 | 65.65 | 66.43 | 50,564 | -0.34(-0.51%) |
Sep 03, 2020 | 67.59 | 68.24 | 66.32 | 66.77 | 75,332 | -0.73(-1.09%) |
Sep 02, 2020 | 65.76 | 67.81 | 65.51 | 67.50 | 69,108 | +1.95(+2.97%) |
Sep 01, 2020 | 66.05 | 66.05 | 65.35 | 65.55 | 45,495 | -0.73(-1.10%) |
Aug 31, 2020 | 66.06 | 66.67 | 66.06 | 66.28 | 57,096 | +0.15(+0.23%) |
Aug 28, 2020 | 66.08 | 66.20 | 65.47 | 66.13 | 53,214 | +0.15(+0.23%) |
Aug 27, 2020 | 65.74 | 66.30 | 65.55 | 65.98 | 115,782 | +0.31(+0.48%) |
Aug 26, 2020 | 66.24 | 66.24 | 65.51 | 65.67 | 36,631 | -0.90(-1.35%) |
Aug 25, 2020 | 67.44 | 67.44 | 66.35 | 66.57 | 51,158 | -0.60(-0.90%) |
Aug 24, 2020 | 66.66 | 67.17 | 66.16 | 67.17 | 63,340 | +0.67(+1.01%) |
Aug 21, 2020 | 66.60 | 66.66 | 65.92 | 66.50 | 61,163 | -0.01(-0.02%) |
Aug 20, 2020 | 66.86 | 67.08 | 66.32 | 66.52 | 46,621 | -0.59(-0.88%) |
Aug 19, 2020 | 67.60 | 67.60 | 66.99 | 67.11 | 50,951 | -0.21(-0.31%) |
Aug 18, 2020 | 67.60 | 67.74 | 67.00 | 67.32 | 57,224 | -0.24(-0.36%) |
Aug 17, 2020 | 67.59 | 68.14 | 67.36 | 67.56 | 50,582 | -0.16(-0.23%) |
Aug 14, 2020 | 68.01 | 68.20 | 67.56 | 67.72 | 38,199 | -0.49(-0.72%) |
Aug 13, 2020 | 68.16 | 68.41 | 67.84 | 68.20 | 62,658 | -0.20(-0.30%) |
Aug 12, 2020 | 67.67 | 68.84 | 67.67 | 68.41 | 62,243 | +0.91(+1.36%) |
Aug 11, 2020 | 69.04 | 69.14 | 67.28 | 67.49 | 60,419 | -1.45(-2.10%) |
Aug 10, 2020 | 69.12 | 69.46 | 68.72 | 68.94 | 61,605 | -0.02(-0.03%) |
Aug 07, 2020 | 67.38 | 69.16 | 67.38 | 68.97 | 81,698 | +1.34(+1.98%) |
Aug 06, 2020 | 67.16 | 67.71 | 66.90 | 67.62 | 42,154 | +0.38(+0.56%) |
Aug 05, 2020 | 68.11 | 68.31 | 66.98 | 67.25 | 37,184 | -0.80(-1.17%) |
Aug 04, 2020 | 67.31 | 68.35 | 67.31 | 68.05 | 96,749 | +0.72(+1.06%) |