Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 63.14 | 63.58 | 61.85 | 63.11 | 606,960 | -0.27(-0.42%) |
Oct 29, 2020 | 63.64 | 64.34 | 62.56 | 63.38 | 563,109 | -0.34(-0.53%) |
Oct 28, 2020 | 64.36 | 64.69 | 63.17 | 63.72 | 570,961 | -2.15(-3.27%) |
Oct 27, 2020 | 67.98 | 69.01 | 65.83 | 65.87 | 751,992 | -1.87(-2.77%) |
Oct 26, 2020 | 68.54 | 68.98 | 66.80 | 67.75 | 310,515 | -1.95(-2.80%) |
Oct 23, 2020 | 70.44 | 70.44 | 68.83 | 69.70 | 543,552 | -0.05(-0.07%) |
Oct 22, 2020 | 69.04 | 70.00 | 68.58 | 69.75 | 447,732 | +1.27(+1.85%) |
Oct 21, 2020 | 70.59 | 70.84 | 68.37 | 68.48 | 503,958 | -2.10(-2.97%) |
Oct 20, 2020 | 72.12 | 72.12 | 70.52 | 70.58 | 422,700 | -0.82(-1.14%) |
Oct 19, 2020 | 71.53 | 72.67 | 71.12 | 71.39 | 593,457 | +0.04(+0.06%) |
Oct 16, 2020 | 71.48 | 72.06 | 71.26 | 71.35 | 578,385 | +0.35(+0.49%) |
Oct 15, 2020 | 68.58 | 71.24 | 68.30 | 71.00 | 669,913 | +1.42(+2.04%) |
Oct 14, 2020 | 70.66 | 71.25 | 69.52 | 69.59 | 527,688 | -0.74(-1.05%) |
Oct 13, 2020 | 71.46 | 72.38 | 70.16 | 70.32 | 598,746 | -1.82(-2.52%) |
Oct 12, 2020 | 72.58 | 72.63 | 71.47 | 72.14 | 467,559 | +0.10(+0.14%) |
Oct 09, 2020 | 73.62 | 73.83 | 71.78 | 72.04 | 639,289 | -1.13(-1.54%) |
Oct 08, 2020 | 74.76 | 74.97 | 72.90 | 73.17 | 673,008 | -1.05(-1.41%) |
Oct 07, 2020 | 73.82 | 74.69 | 73.66 | 74.21 | 891,670 | +1.38(+1.89%) |
Oct 06, 2020 | 72.61 | 74.06 | 71.50 | 72.84 | 715,958 | +0.63(+0.88%) |
Oct 05, 2020 | 71.49 | 72.41 | 71.10 | 72.20 | 1,092,353 | +1.42(+2.00%) |
Oct 02, 2020 | 67.78 | 71.31 | 67.56 | 70.78 | 1,494,457 | +1.61(+2.33%) |
Oct 01, 2020 | 67.91 | 69.49 | 66.65 | 69.17 | 1,190,128 | +2.02(+3.01%) |
Sep 30, 2020 | 67.87 | 69.04 | 66.46 | 67.15 | 2,830,581 | +3.69(+5.82%) |
Sep 29, 2020 | 63.70 | 64.47 | 63.08 | 63.46 | 1,964,069 | +0.41(+0.65%) |
Sep 28, 2020 | 62.13 | 63.35 | 62.01 | 63.05 | 930,478 | +1.68(+2.73%) |
Sep 25, 2020 | 59.43 | 61.92 | 59.31 | 61.37 | 970,719 | +1.54(+2.57%) |
Sep 24, 2020 | 60.45 | 60.78 | 59.76 | 59.83 | 714,162 | -0.99(-1.63%) |
Sep 23, 2020 | 63.35 | 64.17 | 60.39 | 60.82 | 1,101,835 | -2.61(-4.12%) |
Sep 22, 2020 | 62.33 | 63.67 | 62.06 | 63.43 | 785,959 | +1.40(+2.26%) |
Sep 21, 2020 | 62.11 | 62.22 | 59.99 | 62.03 | 1,041,646 | -1.68(-2.64%) |
Sep 18, 2020 | 63.64 | 64.76 | 63.64 | 63.71 | 1,442,730 | +0.11(+0.17%) |
Sep 17, 2020 | 62.51 | 63.94 | 62.16 | 63.61 | 1,310,235 | +0.27(+0.42%) |
Sep 16, 2020 | 63.69 | 64.07 | 63.12 | 63.34 | 679,105 | +0.28(+0.45%) |
Sep 15, 2020 | 62.05 | 63.34 | 62.05 | 63.06 | 653,179 | +1.47(+2.39%) |
Sep 14, 2020 | 60.21 | 61.93 | 60.15 | 61.58 | 547,945 | +2.08(+3.49%) |
Sep 11, 2020 | 59.52 | 59.89 | 58.90 | 59.51 | 451,153 | +0.08(+0.13%) |
Sep 10, 2020 | 60.26 | 61.10 | 59.40 | 59.43 | 513,745 | -0.60(-1.00%) |
Sep 09, 2020 | 59.46 | 60.65 | 59.46 | 60.03 | 626,887 | +1.16(+1.96%) |
Sep 08, 2020 | 58.76 | 59.79 | 58.76 | 58.88 | 866,349 | -1.14(-1.89%) |
Sep 04, 2020 | 61.72 | 61.83 | 58.86 | 60.01 | 881,865 | -1.45(-2.36%) |
Sep 03, 2020 | 63.46 | 63.57 | 60.88 | 61.46 | 734,580 | -2.43(-3.80%) |
Sep 02, 2020 | 61.75 | 64.02 | 61.47 | 63.89 | 516,475 | +2.59(+4.22%) |
Sep 01, 2020 | 60.91 | 61.55 | 60.80 | 61.31 | 689,302 | +0.35(+0.57%) |
Aug 31, 2020 | 61.39 | 61.49 | 60.77 | 60.96 | 462,357 | -0.43(-0.70%) |
Aug 28, 2020 | 60.66 | 61.65 | 60.66 | 61.39 | 401,928 | +0.88(+1.46%) |
Aug 27, 2020 | 61.57 | 61.57 | 60.27 | 60.51 | 555,683 | -0.60(-0.98%) |
Aug 26, 2020 | 61.78 | 61.78 | 60.86 | 61.10 | 379,909 | -0.42(-0.68%) |
Aug 25, 2020 | 61.32 | 61.78 | 60.62 | 61.52 | 540,801 | +0.59(+0.98%) |
Aug 24, 2020 | 60.10 | 61.25 | 60.10 | 60.93 | 340,450 | +1.38(+2.31%) |
Aug 21, 2020 | 59.00 | 59.94 | 58.88 | 59.55 | 429,460 | +0.47(+0.79%) |
Aug 20, 2020 | 59.46 | 59.90 | 58.99 | 59.09 | 308,352 | -1.06(-1.76%) |
Aug 19, 2020 | 59.69 | 60.60 | 59.19 | 60.15 | 515,686 | +0.49(+0.83%) |
Aug 18, 2020 | 61.09 | 61.36 | 59.57 | 59.65 | 568,799 | -1.55(-2.53%) |
Aug 17, 2020 | 61.10 | 61.86 | 60.54 | 61.20 | 578,068 | +0.64(+1.06%) |
Aug 14, 2020 | 61.01 | 61.29 | 60.35 | 60.56 | 712,917 | -1.06(-1.72%) |
Aug 13, 2020 | 61.54 | 62.26 | 61.05 | 61.62 | 540,591 | -0.42(-0.68%) |
Aug 12, 2020 | 62.69 | 63.28 | 61.89 | 62.04 | 484,629 | -0.35(-0.57%) |
Aug 11, 2020 | 62.30 | 63.60 | 62.18 | 62.39 | 677,353 | +0.96(+1.56%) |
Aug 10, 2020 | 61.68 | 62.37 | 61.32 | 61.44 | 490,991 | -0.24(-0.39%) |
Aug 07, 2020 | 61.25 | 61.74 | 60.75 | 61.67 | 428,418 | +0.36(+0.59%) |
Aug 06, 2020 | 61.92 | 62.43 | 61.12 | 61.32 | 638,812 | -0.74(-1.19%) |
Aug 05, 2020 | 62.49 | 62.84 | 61.46 | 62.05 | 511,959 | +0.45(+0.72%) |
Aug 04, 2020 | 60.35 | 61.69 | 60.35 | 61.61 | 501,449 | +0.77(+1.27%) |