Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 62.65 | 63.50 | 61.62 | 62.16 | 677,729 | -0.81(-1.28%) |
Oct 29, 2020 | 63.46 | 63.46 | 62.06 | 62.97 | 713,544 | -0.48(-0.76%) |
Oct 28, 2020 | 64.83 | 64.83 | 63.37 | 63.45 | 532,072 | -2.11(-3.21%) |
Oct 27, 2020 | 65.40 | 66.18 | 65.24 | 65.56 | 545,286 | +0.41(+0.62%) |
Oct 26, 2020 | 65.52 | 65.93 | 64.59 | 65.15 | 529,713 | -0.96(-1.46%) |
Oct 23, 2020 | 66.73 | 66.73 | 65.66 | 66.11 | 514,083 | -0.30(-0.44%) |
Oct 22, 2020 | 64.32 | 66.49 | 64.32 | 66.41 | 696,047 | +1.94(+3.00%) |
Oct 21, 2020 | 65.32 | 66.14 | 64.40 | 64.47 | 578,445 | -0.66(-1.02%) |
Oct 20, 2020 | 65.34 | 65.91 | 64.95 | 65.13 | 446,063 | -0.02(-0.03%) |
Oct 19, 2020 | 65.66 | 66.32 | 64.91 | 65.16 | 635,742 | -0.27(-0.41%) |
Oct 16, 2020 | 65.77 | 66.65 | 65.23 | 65.42 | 542,914 | +0.03(+0.04%) |
Oct 15, 2020 | 65.64 | 65.95 | 65.13 | 65.40 | 623,949 | -0.82(-1.23%) |
Oct 14, 2020 | 66.57 | 67.14 | 65.65 | 66.21 | 438,692 | -0.17(-0.26%) |
Oct 13, 2020 | 66.11 | 66.81 | 65.63 | 66.39 | 611,341 | +0.26(+0.39%) |
Oct 12, 2020 | 65.88 | 66.36 | 65.05 | 66.13 | 300,901 | +0.85(+1.31%) |
Oct 09, 2020 | 65.01 | 65.40 | 64.28 | 65.28 | 573,775 | +0.78(+1.21%) |
Oct 08, 2020 | 64.92 | 65.19 | 64.07 | 64.50 | 619,056 | -0.50(-0.77%) |
Oct 07, 2020 | 63.40 | 65.23 | 63.06 | 65.00 | 713,715 | +1.91(+3.03%) |
Oct 06, 2020 | 62.30 | 63.69 | 62.09 | 63.09 | 656,528 | +0.99(+1.59%) |
Oct 05, 2020 | 61.04 | 62.17 | 61.04 | 62.10 | 868,029 | +1.30(+2.13%) |
Oct 02, 2020 | 60.58 | 61.26 | 60.54 | 60.80 | 620,067 | -0.45(-0.73%) |
Oct 01, 2020 | 60.97 | 62.06 | 60.76 | 61.25 | 821,210 | +0.24(+0.40%) |
Sep 30, 2020 | 61.38 | 61.46 | 60.43 | 61.01 | 956,609 | +0.24(+0.39%) |
Sep 29, 2020 | 60.11 | 61.46 | 59.82 | 60.77 | 685,920 | +0.74(+1.24%) |
Sep 28, 2020 | 60.09 | 60.88 | 59.60 | 60.02 | 430,945 | +0.49(+0.83%) |
Sep 25, 2020 | 57.37 | 59.66 | 56.73 | 59.53 | 1,270,996 | +2.34(+4.10%) |
Sep 24, 2020 | 59.59 | 59.99 | 56.31 | 57.19 | 1,259,899 | -2.65(-4.43%) |
Sep 23, 2020 | 60.06 | 61.12 | 59.21 | 59.84 | 778,349 | -0.06(-0.10%) |
Sep 22, 2020 | 58.58 | 59.91 | 58.03 | 59.90 | 686,232 | +1.36(+2.33%) |
Sep 21, 2020 | 59.28 | 59.59 | 58.06 | 58.54 | 631,421 | -1.53(-2.54%) |
Sep 18, 2020 | 60.88 | 60.95 | 59.33 | 60.06 | 1,570,269 | -0.33(-0.54%) |
Sep 17, 2020 | 59.62 | 60.84 | 59.17 | 60.39 | 792,395 | +0.16(+0.26%) |
Sep 16, 2020 | 60.72 | 60.83 | 60.13 | 60.24 | 377,819 | -0.25(-0.41%) |
Sep 15, 2020 | 61.54 | 61.89 | 60.23 | 60.48 | 567,075 | -0.43(-0.70%) |
Sep 14, 2020 | 60.66 | 61.66 | 60.10 | 60.91 | 431,810 | +0.88(+1.47%) |
Sep 11, 2020 | 61.07 | 61.23 | 59.96 | 60.03 | 397,541 | -0.63(-1.04%) |
Sep 10, 2020 | 61.54 | 62.31 | 60.60 | 60.66 | 409,196 | -0.91(-1.48%) |
Sep 09, 2020 | 61.25 | 62.71 | 60.96 | 61.57 | 620,835 | +1.11(+1.83%) |
Sep 08, 2020 | 59.79 | 61.41 | 59.52 | 60.47 | 1,123,857 | -0.17(-0.28%) |
Sep 04, 2020 | 61.89 | 62.71 | 59.84 | 60.63 | 618,849 | -1.09(-1.77%) |
Sep 03, 2020 | 63.75 | 63.93 | 60.94 | 61.73 | 1,049,311 | -2.69(-4.17%) |
Sep 02, 2020 | 63.58 | 64.58 | 62.83 | 64.42 | 593,324 | +1.02(+1.60%) |
Sep 01, 2020 | 63.49 | 63.91 | 62.33 | 63.40 | 935,433 | +0.49(+0.78%) |
Aug 31, 2020 | 62.31 | 63.34 | 62.26 | 62.91 | 543,324 | +0.60(+0.96%) |
Aug 28, 2020 | 62.40 | 62.69 | 61.42 | 62.31 | 537,635 | +0.00(+0.00%) |
Aug 27, 2020 | 62.50 | 62.56 | 60.88 | 62.31 | 606,362 | +0.07(+0.11%) |
Aug 26, 2020 | 61.74 | 62.45 | 61.25 | 62.25 | 884,435 | +0.46(+0.74%) |
Aug 25, 2020 | 61.80 | 62.48 | 61.58 | 61.79 | 661,815 | +0.15(+0.24%) |
Aug 24, 2020 | 63.88 | 63.88 | 61.51 | 61.65 | 534,208 | -1.84(-2.91%) |
Aug 21, 2020 | 63.77 | 63.78 | 62.85 | 63.49 | 638,340 | -0.15(-0.24%) |
Aug 20, 2020 | 63.84 | 64.09 | 63.45 | 63.64 | 427,257 | -0.40(-0.62%) |
Aug 19, 2020 | 64.65 | 64.99 | 63.83 | 64.04 | 368,491 | -0.59(-0.91%) |
Aug 18, 2020 | 64.65 | 65.05 | 64.41 | 64.63 | 273,345 | -0.07(-0.11%) |
Aug 17, 2020 | 64.47 | 66.17 | 64.30 | 64.70 | 463,954 | +0.49(+0.77%) |
Aug 14, 2020 | 65.31 | 65.36 | 63.64 | 64.20 | 404,941 | -1.29(-1.98%) |
Aug 13, 2020 | 64.72 | 65.88 | 64.44 | 65.50 | 452,997 | +0.71(+1.09%) |
Aug 12, 2020 | 64.73 | 65.25 | 64.33 | 64.79 | 420,305 | +0.39(+0.61%) |
Aug 11, 2020 | 63.65 | 64.97 | 63.34 | 64.40 | 740,794 | +0.96(+1.52%) |
Aug 10, 2020 | 65.19 | 65.39 | 63.27 | 63.43 | 452,253 | -1.93(-2.96%) |
Aug 07, 2020 | 65.36 | 66.42 | 64.60 | 65.37 | 403,721 | -0.19(-0.30%) |
Aug 06, 2020 | 66.53 | 66.71 | 64.53 | 65.56 | 496,126 | -0.32(-0.49%) |
Aug 05, 2020 | 68.62 | 68.62 | 65.62 | 65.89 | 776,210 | -2.22(-3.26%) |
Aug 04, 2020 | 69.98 | 69.98 | 63.94 | 68.10 | 1,799,330 | -0.49(-0.71%) |