Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.21 | 64.82 | 61.54 | 62.42 | 534,918 | -2.03(-3.15%) |
Oct 29, 2020 | 62.89 | 64.68 | 62.49 | 64.45 | 462,686 | +1.65(+2.63%) |
Oct 28, 2020 | 61.89 | 63.74 | 61.57 | 62.79 | 255,351 | -0.81(-1.27%) |
Oct 27, 2020 | 63.64 | 63.93 | 63.17 | 63.60 | 311,227 | +0.26(+0.40%) |
Oct 26, 2020 | 64.16 | 64.32 | 62.25 | 63.34 | 384,783 | -1.86(-2.85%) |
Oct 23, 2020 | 65.10 | 65.54 | 63.53 | 65.20 | 299,773 | +0.36(+0.56%) |
Oct 22, 2020 | 66.55 | 66.55 | 64.72 | 64.84 | 400,973 | -1.14(-1.73%) |
Oct 21, 2020 | 68.63 | 69.37 | 65.24 | 65.98 | 447,332 | -2.82(-4.10%) |
Oct 20, 2020 | 69.79 | 70.54 | 68.76 | 68.81 | 227,580 | -0.44(-0.64%) |
Oct 19, 2020 | 69.99 | 70.64 | 68.95 | 69.25 | 223,464 | -0.54(-0.78%) |
Oct 16, 2020 | 70.24 | 71.05 | 69.73 | 69.79 | 614,485 | -0.30(-0.42%) |
Oct 15, 2020 | 69.18 | 71.02 | 68.17 | 70.09 | 603,351 | +0.32(+0.47%) |
Oct 14, 2020 | 70.68 | 71.36 | 69.53 | 69.76 | 463,254 | -0.21(-0.30%) |
Oct 13, 2020 | 70.05 | 70.56 | 69.16 | 69.97 | 321,486 | -0.38(-0.55%) |
Oct 12, 2020 | 69.59 | 70.91 | 68.91 | 70.35 | 422,903 | +1.99(+2.91%) |
Oct 09, 2020 | 67.25 | 68.82 | 66.91 | 68.36 | 555,241 | +1.54(+2.30%) |
Oct 08, 2020 | 66.88 | 67.62 | 66.20 | 66.83 | 248,017 | +0.65(+0.98%) |
Oct 07, 2020 | 66.39 | 66.87 | 65.33 | 66.18 | 569,300 | +1.55(+2.41%) |
Oct 06, 2020 | 64.32 | 66.33 | 64.22 | 64.62 | 395,411 | +0.66(+1.03%) |
Oct 05, 2020 | 62.91 | 64.08 | 62.82 | 63.96 | 279,287 | +1.95(+3.14%) |
Oct 02, 2020 | 61.99 | 63.71 | 61.66 | 62.02 | 606,457 | -1.48(-2.32%) |
Oct 01, 2020 | 62.00 | 63.55 | 61.81 | 63.49 | 521,629 | +2.05(+3.33%) |
Sep 30, 2020 | 60.20 | 62.35 | 60.20 | 61.45 | 451,571 | +1.55(+2.60%) |
Sep 29, 2020 | 59.36 | 60.52 | 59.08 | 59.89 | 279,332 | +0.48(+0.81%) |
Sep 28, 2020 | 57.99 | 60.40 | 57.99 | 59.41 | 500,984 | +2.43(+4.27%) |
Sep 25, 2020 | 56.69 | 57.31 | 56.12 | 56.98 | 282,600 | +0.23(+0.40%) |
Sep 24, 2020 | 57.22 | 57.37 | 55.98 | 56.75 | 249,165 | -0.28(-0.48%) |
Sep 23, 2020 | 58.18 | 58.90 | 56.96 | 57.03 | 385,936 | -1.35(-2.31%) |
Sep 22, 2020 | 55.58 | 58.68 | 54.96 | 58.38 | 598,979 | +3.04(+5.50%) |
Sep 21, 2020 | 56.31 | 56.31 | 53.74 | 55.33 | 514,651 | -2.24(-3.90%) |
Sep 18, 2020 | 59.25 | 59.66 | 57.15 | 57.58 | 1,293,802 | -0.73(-1.25%) |
Sep 17, 2020 | 57.78 | 58.71 | 57.46 | 58.31 | 349,922 | -0.40(-0.69%) |
Sep 16, 2020 | 58.40 | 59.00 | 58.08 | 58.71 | 370,281 | +0.80(+1.38%) |
Sep 15, 2020 | 58.82 | 59.66 | 57.76 | 57.91 | 255,681 | -0.55(-0.94%) |
Sep 14, 2020 | 56.15 | 58.53 | 56.09 | 58.46 | 592,371 | +2.70(+4.84%) |
Sep 11, 2020 | 55.37 | 56.77 | 55.37 | 55.77 | 352,818 | +0.06(+0.11%) |
Sep 10, 2020 | 56.19 | 56.85 | 55.66 | 55.71 | 287,079 | -0.19(-0.33%) |
Sep 09, 2020 | 54.64 | 56.13 | 54.47 | 55.90 | 250,210 | +1.82(+3.37%) |
Sep 08, 2020 | 53.67 | 55.09 | 52.84 | 54.08 | 429,191 | -0.51(-0.94%) |
Sep 04, 2020 | 55.88 | 56.15 | 52.78 | 54.59 | 292,457 | -0.72(-1.30%) |
Sep 03, 2020 | 57.74 | 57.74 | 55.11 | 55.31 | 438,896 | -2.43(-4.21%) |
Sep 02, 2020 | 56.69 | 57.77 | 56.24 | 57.74 | 532,264 | +0.97(+1.72%) |
Sep 01, 2020 | 54.17 | 56.80 | 53.84 | 56.76 | 331,976 | +2.16(+3.97%) |
Aug 31, 2020 | 54.93 | 55.15 | 54.46 | 54.60 | 458,504 | -0.61(-1.11%) |
Aug 28, 2020 | 55.02 | 55.23 | 54.28 | 55.21 | 463,307 | +0.22(+0.39%) |
Aug 27, 2020 | 55.95 | 55.95 | 54.72 | 54.99 | 221,093 | -0.60(-1.08%) |
Aug 26, 2020 | 56.31 | 56.31 | 55.38 | 55.59 | 215,594 | -0.88(-1.57%) |
Aug 25, 2020 | 56.79 | 56.99 | 56.04 | 56.47 | 268,675 | +0.09(+0.16%) |
Aug 24, 2020 | 56.39 | 56.74 | 55.57 | 56.39 | 283,645 | +0.25(+0.44%) |
Aug 21, 2020 | 56.16 | 56.58 | 55.58 | 56.14 | 272,977 | -0.45(-0.80%) |
Aug 20, 2020 | 57.70 | 57.98 | 55.62 | 56.59 | 641,224 | -1.43(-2.47%) |
Aug 19, 2020 | 57.94 | 60.57 | 57.40 | 58.03 | 954,220 | +0.32(+0.56%) |
Aug 18, 2020 | 55.90 | 58.21 | 55.90 | 57.70 | 453,538 | +1.72(+3.07%) |
Aug 17, 2020 | 56.16 | 56.88 | 55.81 | 55.98 | 311,170 | +0.10(+0.18%) |
Aug 14, 2020 | 56.10 | 56.37 | 54.93 | 55.88 | 325,292 | -0.74(-1.30%) |
Aug 13, 2020 | 57.47 | 57.55 | 55.92 | 56.62 | 548,134 | -1.36(-2.34%) |
Aug 12, 2020 | 54.77 | 58.02 | 54.53 | 57.98 | 854,033 | +3.33(+6.09%) |
Aug 11, 2020 | 54.19 | 55.26 | 53.68 | 54.65 | 544,115 | +0.96(+1.79%) |
Aug 10, 2020 | 54.79 | 55.02 | 53.62 | 53.68 | 264,223 | -0.84(-1.55%) |
Aug 07, 2020 | 52.67 | 55.04 | 52.49 | 54.53 | 1,273,893 | +2.40(+4.60%) |
Aug 06, 2020 | 49.76 | 54.59 | 49.62 | 52.13 | 946,925 | +3.11(+6.35%) |
Aug 05, 2020 | 48.99 | 49.84 | 48.24 | 49.02 | 700,447 | +0.81(+1.67%) |
Aug 04, 2020 | 49.65 | 49.90 | 47.88 | 48.21 | 393,484 | -1.66(-3.33%) |