Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 62.72 | 63.56 | 61.69 | 62.22 | 677,048 | -0.81(-1.28%) |
Oct 29, 2020 | 63.52 | 63.52 | 62.12 | 63.03 | 712,828 | -0.48(-0.76%) |
Oct 28, 2020 | 64.90 | 64.90 | 63.44 | 63.51 | 531,538 | -2.11(-3.21%) |
Oct 27, 2020 | 65.46 | 66.25 | 65.31 | 65.62 | 544,738 | +0.41(+0.62%) |
Oct 26, 2020 | 65.58 | 66.00 | 64.65 | 65.21 | 529,181 | -0.96(-1.46%) |
Oct 23, 2020 | 66.80 | 66.80 | 65.72 | 66.18 | 513,567 | -0.30(-0.44%) |
Oct 22, 2020 | 64.38 | 66.55 | 64.38 | 66.47 | 695,348 | +1.94(+3.00%) |
Oct 21, 2020 | 65.39 | 66.21 | 64.46 | 64.54 | 577,864 | -0.66(-1.02%) |
Oct 20, 2020 | 65.41 | 65.98 | 65.01 | 65.20 | 445,614 | -0.02(-0.03%) |
Oct 19, 2020 | 65.73 | 66.38 | 64.98 | 65.22 | 635,103 | -0.27(-0.41%) |
Oct 16, 2020 | 65.84 | 66.72 | 65.29 | 65.49 | 542,369 | +0.03(+0.04%) |
Oct 15, 2020 | 65.71 | 66.02 | 65.19 | 65.46 | 623,322 | -0.82(-1.23%) |
Oct 14, 2020 | 66.64 | 67.21 | 65.71 | 66.28 | 438,252 | -0.18(-0.26%) |
Oct 13, 2020 | 66.18 | 66.87 | 65.70 | 66.45 | 610,727 | +0.26(+0.39%) |
Oct 12, 2020 | 65.95 | 66.42 | 65.12 | 66.20 | 300,599 | +0.85(+1.31%) |
Oct 09, 2020 | 65.08 | 65.47 | 64.35 | 65.35 | 573,199 | +0.78(+1.21%) |
Oct 08, 2020 | 64.99 | 65.26 | 64.14 | 64.56 | 618,434 | -0.50(-0.77%) |
Oct 07, 2020 | 63.46 | 65.30 | 63.12 | 65.06 | 712,998 | +1.91(+3.03%) |
Oct 06, 2020 | 62.37 | 63.75 | 62.15 | 63.15 | 655,869 | +0.99(+1.59%) |
Oct 05, 2020 | 61.10 | 62.24 | 61.10 | 62.16 | 867,157 | +1.30(+2.13%) |
Oct 02, 2020 | 60.64 | 61.32 | 60.60 | 60.86 | 619,444 | -0.45(-0.73%) |
Oct 01, 2020 | 61.03 | 62.12 | 60.82 | 61.31 | 820,385 | +0.24(+0.40%) |
Sep 30, 2020 | 61.44 | 61.52 | 60.49 | 61.07 | 955,648 | +0.24(+0.39%) |
Sep 29, 2020 | 60.17 | 61.53 | 59.88 | 60.83 | 685,230 | +0.74(+1.24%) |
Sep 28, 2020 | 60.15 | 60.94 | 59.66 | 60.08 | 430,512 | +0.49(+0.83%) |
Sep 25, 2020 | 57.43 | 59.72 | 56.78 | 59.59 | 1,269,719 | +2.35(+4.10%) |
Sep 24, 2020 | 59.65 | 60.05 | 56.37 | 57.24 | 1,258,633 | -2.65(-4.43%) |
Sep 23, 2020 | 60.12 | 61.19 | 59.27 | 59.90 | 777,567 | -0.06(-0.10%) |
Sep 22, 2020 | 58.64 | 59.97 | 58.09 | 59.96 | 685,543 | +1.37(+2.33%) |
Sep 21, 2020 | 59.34 | 59.65 | 58.12 | 58.60 | 630,787 | -1.53(-2.54%) |
Sep 18, 2020 | 60.94 | 61.01 | 59.39 | 60.12 | 1,568,692 | -0.33(-0.54%) |
Sep 17, 2020 | 59.68 | 60.90 | 59.23 | 60.45 | 791,599 | +0.16(+0.26%) |
Sep 16, 2020 | 60.78 | 60.89 | 60.19 | 60.30 | 377,439 | -0.25(-0.41%) |
Sep 15, 2020 | 61.60 | 61.95 | 60.29 | 60.55 | 566,506 | -0.43(-0.70%) |
Sep 14, 2020 | 60.72 | 61.72 | 60.16 | 60.97 | 431,376 | +0.88(+1.47%) |
Sep 11, 2020 | 61.13 | 61.29 | 60.02 | 60.09 | 397,142 | -0.63(-1.04%) |
Sep 10, 2020 | 61.60 | 62.38 | 60.66 | 60.72 | 408,784 | -0.91(-1.48%) |
Sep 09, 2020 | 61.31 | 62.78 | 61.02 | 61.64 | 620,211 | +1.11(+1.83%) |
Sep 08, 2020 | 59.85 | 61.47 | 59.58 | 60.53 | 1,122,728 | -0.17(-0.28%) |
Sep 04, 2020 | 61.96 | 62.78 | 59.90 | 60.70 | 618,227 | -1.09(-1.77%) |
Sep 03, 2020 | 63.81 | 63.99 | 61.00 | 61.79 | 1,048,257 | -2.69(-4.17%) |
Sep 02, 2020 | 63.64 | 64.65 | 62.90 | 64.48 | 592,728 | +1.02(+1.60%) |
Sep 01, 2020 | 63.55 | 63.97 | 62.39 | 63.46 | 934,493 | +0.49(+0.78%) |
Aug 31, 2020 | 62.38 | 63.41 | 62.32 | 62.97 | 542,778 | +0.60(+0.96%) |
Aug 28, 2020 | 62.46 | 62.75 | 61.48 | 62.38 | 537,095 | +0.00(+0.00%) |
Aug 27, 2020 | 62.56 | 62.63 | 60.94 | 62.38 | 605,753 | +0.07(+0.11%) |
Aug 26, 2020 | 61.80 | 62.51 | 61.31 | 62.31 | 883,546 | +0.46(+0.74%) |
Aug 25, 2020 | 61.86 | 62.55 | 61.64 | 61.85 | 661,150 | +0.15(+0.24%) |
Aug 24, 2020 | 63.95 | 63.95 | 61.57 | 61.71 | 533,671 | -1.85(-2.91%) |
Aug 21, 2020 | 63.83 | 63.85 | 62.91 | 63.56 | 637,699 | -0.15(-0.24%) |
Aug 20, 2020 | 63.91 | 64.15 | 63.51 | 63.71 | 426,828 | -0.40(-0.62%) |
Aug 19, 2020 | 64.72 | 65.05 | 63.90 | 64.11 | 368,121 | -0.59(-0.91%) |
Aug 18, 2020 | 64.71 | 65.12 | 64.47 | 64.69 | 273,070 | -0.07(-0.11%) |
Aug 17, 2020 | 64.53 | 66.24 | 64.37 | 64.76 | 463,488 | +0.49(+0.77%) |
Aug 14, 2020 | 65.37 | 65.43 | 63.70 | 64.27 | 404,534 | -1.30(-1.98%) |
Aug 13, 2020 | 64.79 | 65.94 | 64.51 | 65.56 | 452,542 | +0.71(+1.09%) |
Aug 12, 2020 | 64.79 | 65.32 | 64.39 | 64.86 | 419,883 | +0.39(+0.61%) |
Aug 11, 2020 | 63.71 | 65.04 | 63.40 | 64.46 | 740,050 | +0.97(+1.52%) |
Aug 10, 2020 | 65.25 | 65.45 | 63.34 | 63.50 | 451,799 | -1.94(-2.96%) |
Aug 07, 2020 | 65.43 | 66.49 | 64.67 | 65.43 | 403,316 | -0.19(-0.30%) |
Aug 06, 2020 | 66.59 | 66.78 | 64.59 | 65.63 | 495,627 | -0.33(-0.49%) |
Aug 05, 2020 | 68.69 | 68.69 | 65.68 | 65.95 | 775,431 | -2.22(-3.26%) |
Aug 04, 2020 | 70.05 | 70.05 | 64.00 | 68.17 | 1,797,522 | -0.49(-0.71%) |