Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 67.68 | 68.45 | 66.68 | 67.55 | 752,058 | -0.17(-0.25%) |
Oct 29, 2020 | 66.46 | 68.05 | 65.56 | 67.72 | 993,267 | +0.68(+1.02%) |
Oct 28, 2020 | 66.65 | 68.12 | 66.23 | 67.03 | 845,842 | -1.39(-2.03%) |
Oct 27, 2020 | 71.12 | 71.62 | 68.29 | 68.42 | 1,035,197 | -3.02(-4.22%) |
Oct 26, 2020 | 71.55 | 71.66 | 70.54 | 71.43 | 877,718 | -1.19(-1.64%) |
Oct 23, 2020 | 72.17 | 73.29 | 71.94 | 72.63 | 595,260 | +0.82(+1.14%) |
Oct 22, 2020 | 71.43 | 71.95 | 70.89 | 71.81 | 695,057 | +0.41(+0.58%) |
Oct 21, 2020 | 71.22 | 72.72 | 71.15 | 71.40 | 896,943 | +0.29(+0.41%) |
Oct 20, 2020 | 72.11 | 72.64 | 70.74 | 71.11 | 552,155 | -0.23(-0.32%) |
Oct 19, 2020 | 72.00 | 72.57 | 71.02 | 71.34 | 453,858 | -0.08(-0.11%) |
Oct 16, 2020 | 73.11 | 73.28 | 71.32 | 71.42 | 696,409 | +0.75(+1.05%) |
Oct 15, 2020 | 69.28 | 70.89 | 69.04 | 70.67 | 400,019 | +0.20(+0.29%) |
Oct 14, 2020 | 70.49 | 71.97 | 70.41 | 70.47 | 399,151 | -0.29(-0.41%) |
Oct 13, 2020 | 71.39 | 72.29 | 69.88 | 70.76 | 494,699 | +0.07(+0.10%) |
Oct 12, 2020 | 71.19 | 71.19 | 69.99 | 70.69 | 223,237 | +0.04(+0.05%) |
Oct 09, 2020 | 70.63 | 71.13 | 69.93 | 70.65 | 475,638 | +0.80(+1.14%) |
Oct 08, 2020 | 69.53 | 69.97 | 68.69 | 69.86 | 328,856 | +0.62(+0.90%) |
Oct 07, 2020 | 68.38 | 69.59 | 68.03 | 69.23 | 445,979 | +1.70(+2.52%) |
Oct 06, 2020 | 67.80 | 69.38 | 67.23 | 67.53 | 556,694 | +0.30(+0.44%) |
Oct 05, 2020 | 66.74 | 67.94 | 66.62 | 67.23 | 435,479 | +1.30(+1.97%) |
Oct 02, 2020 | 63.29 | 66.27 | 63.06 | 65.94 | 414,515 | +1.65(+2.56%) |
Oct 01, 2020 | 65.69 | 65.94 | 63.71 | 64.29 | 743,004 | -0.84(-1.29%) |
Sep 30, 2020 | 63.84 | 66.21 | 63.84 | 65.13 | 830,319 | +1.41(+2.22%) |
Sep 29, 2020 | 63.80 | 64.27 | 62.95 | 63.72 | 326,576 | -0.21(-0.33%) |
Sep 28, 2020 | 63.74 | 64.51 | 63.33 | 63.93 | 394,912 | +1.22(+1.94%) |
Sep 25, 2020 | 61.45 | 63.16 | 61.31 | 62.71 | 596,971 | +0.68(+1.09%) |
Sep 24, 2020 | 61.73 | 63.12 | 61.10 | 62.03 | 417,208 | +0.13(+0.21%) |
Sep 23, 2020 | 63.83 | 64.20 | 61.79 | 61.90 | 468,381 | -1.06(-1.69%) |
Sep 22, 2020 | 62.07 | 63.38 | 61.94 | 62.96 | 467,092 | +0.89(+1.44%) |
Sep 21, 2020 | 64.29 | 64.36 | 61.15 | 62.07 | 669,126 | -3.80(-5.76%) |
Sep 18, 2020 | 67.01 | 67.41 | 65.66 | 65.87 | 1,047,636 | -1.01(-1.51%) |
Sep 17, 2020 | 66.33 | 67.68 | 65.69 | 66.87 | 636,388 | +0.00(+0.00%) |
Sep 16, 2020 | 66.64 | 67.75 | 66.02 | 66.87 | 631,949 | +0.51(+0.77%) |
Sep 15, 2020 | 66.89 | 67.21 | 65.91 | 66.37 | 535,717 | +0.02(+0.03%) |
Sep 14, 2020 | 66.34 | 68.01 | 66.01 | 66.35 | 543,715 | +0.18(+0.28%) |
Sep 11, 2020 | 65.85 | 67.56 | 65.55 | 66.16 | 739,058 | +0.37(+0.56%) |
Sep 10, 2020 | 65.92 | 66.66 | 65.04 | 65.80 | 685,987 | +0.08(+0.12%) |
Sep 09, 2020 | 64.46 | 66.24 | 64.46 | 65.72 | 650,748 | +1.70(+2.66%) |
Sep 08, 2020 | 64.30 | 64.65 | 63.40 | 64.02 | 539,982 | -0.68(-1.04%) |
Sep 04, 2020 | 65.59 | 65.96 | 63.95 | 64.69 | 606,892 | +0.23(+0.35%) |
Sep 03, 2020 | 66.53 | 66.91 | 63.89 | 64.46 | 646,436 | -0.26(-0.41%) |
Sep 02, 2020 | 64.50 | 65.49 | 64.12 | 64.73 | 435,233 | +0.37(+0.57%) |
Sep 01, 2020 | 61.96 | 64.48 | 61.56 | 64.36 | 487,030 | +2.01(+3.22%) |
Aug 31, 2020 | 63.60 | 63.60 | 62.27 | 62.35 | 555,053 | -1.25(-1.96%) |
Aug 28, 2020 | 63.87 | 64.24 | 62.82 | 63.59 | 368,217 | -0.03(-0.04%) |
Aug 27, 2020 | 63.13 | 64.20 | 62.57 | 63.62 | 416,874 | +1.00(+1.60%) |
Aug 26, 2020 | 62.58 | 62.90 | 62.07 | 62.62 | 355,749 | +0.22(+0.35%) |
Aug 25, 2020 | 63.38 | 63.67 | 62.31 | 62.40 | 351,529 | -0.78(-1.24%) |
Aug 24, 2020 | 63.89 | 64.26 | 62.87 | 63.18 | 636,764 | +0.00(+0.00%) |
Aug 21, 2020 | 62.65 | 63.80 | 62.45 | 63.18 | 477,577 | +0.88(+1.41%) |
Aug 20, 2020 | 62.39 | 62.88 | 61.76 | 62.31 | 594,769 | -0.82(-1.29%) |
Aug 19, 2020 | 63.47 | 63.96 | 62.90 | 63.12 | 526,195 | +0.11(+0.18%) |
Aug 18, 2020 | 64.05 | 64.39 | 62.85 | 63.01 | 636,898 | -1.09(-1.70%) |
Aug 17, 2020 | 65.11 | 65.11 | 63.67 | 64.09 | 438,439 | -0.41(-0.64%) |
Aug 14, 2020 | 63.51 | 65.11 | 63.18 | 64.51 | 461,384 | +0.55(+0.86%) |
Aug 13, 2020 | 63.71 | 64.13 | 63.29 | 63.95 | 309,900 | -0.31(-0.48%) |
Aug 12, 2020 | 64.50 | 64.80 | 63.23 | 64.26 | 455,878 | +0.25(+0.40%) |
Aug 11, 2020 | 62.74 | 64.95 | 62.58 | 64.01 | 1,015,141 | +2.36(+3.83%) |
Aug 10, 2020 | 60.27 | 62.22 | 60.24 | 61.64 | 618,959 | +1.52(+2.53%) |
Aug 07, 2020 | 59.75 | 60.19 | 59.21 | 60.12 | 438,277 | +0.36(+0.60%) |
Aug 06, 2020 | 59.62 | 60.13 | 59.42 | 59.76 | 272,238 | -0.31(-0.51%) |
Aug 05, 2020 | 60.12 | 60.66 | 59.55 | 60.07 | 428,470 | +0.64(+1.07%) |
Aug 04, 2020 | 58.84 | 60.19 | 58.84 | 59.43 | 510,715 | +0.26(+0.44%) |