Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 67.93 | 67.93 | 66.51 | 66.70 | 19,600 | -1.69(-2.47%) |
Oct 29, 2020 | 68.19 | 68.89 | 67.85 | 68.39 | 11,034 | +0.50(+0.73%) |
Oct 28, 2020 | 69.08 | 69.08 | 67.89 | 67.89 | 5,841 | -2.50(-3.55%) |
Oct 27, 2020 | 70.33 | 70.54 | 70.26 | 70.39 | 3,488 | +0.27(+0.38%) |
Oct 26, 2020 | 70.86 | 70.86 | 69.51 | 70.13 | 2,785 | -1.67(-2.32%) |
Oct 23, 2020 | 71.60 | 71.79 | 71.21 | 71.79 | 3,100 | +0.19(+0.27%) |
Oct 22, 2020 | 71.58 | 71.63 | 71.23 | 71.60 | 1,667 | -0.17(-0.24%) |
Oct 21, 2020 | 71.95 | 72.48 | 71.69 | 71.77 | 2,827 | -0.21(-0.29%) |
Oct 20, 2020 | 72.05 | 72.11 | 71.98 | 71.98 | 1,352 | +0.34(+0.47%) |
Oct 19, 2020 | 72.73 | 72.76 | 71.64 | 71.64 | 1,469 | -0.76(-1.05%) |
Oct 16, 2020 | 72.66 | 72.86 | 72.40 | 72.40 | 3,000 | -0.03(-0.04%) |
Oct 15, 2020 | 71.86 | 72.43 | 71.61 | 72.43 | 5,362 | -0.57(-0.78%) |
Oct 14, 2020 | 73.43 | 73.43 | 72.92 | 73.00 | 2,803 | -0.36(-0.49%) |
Oct 13, 2020 | 73.34 | 73.68 | 73.25 | 73.36 | 1,393 | -0.07(-0.09%) |
Oct 12, 2020 | 72.92 | 73.55 | 72.85 | 73.42 | 4,797 | +1.32(+1.83%) |
Oct 09, 2020 | 71.64 | 72.11 | 71.64 | 72.10 | 1,100 | +0.90(+1.26%) |
Oct 08, 2020 | 71.25 | 71.25 | 71.15 | 71.20 | 3,741 | +0.34(+0.49%) |
Oct 07, 2020 | 70.29 | 70.86 | 70.29 | 70.86 | 1,313 | +1.22(+1.75%) |
Oct 06, 2020 | 70.01 | 70.58 | 69.64 | 69.64 | 3,236 | -0.25(-0.36%) |
Oct 05, 2020 | 69.07 | 69.89 | 69.07 | 69.89 | 1,896 | +1.21(+1.76%) |
Oct 02, 2020 | 69.08 | 69.09 | 68.46 | 68.68 | 6,400 | -1.16(-1.66%) |
Oct 01, 2020 | 69.74 | 69.84 | 69.62 | 69.84 | 1,510 | +0.74(+1.08%) |
Sep 30, 2020 | 68.83 | 69.55 | 68.83 | 69.10 | 3,916 | +0.26(+0.38%) |
Sep 29, 2020 | 68.85 | 68.88 | 68.54 | 68.83 | 2,028 | +0.27(+0.40%) |
Sep 28, 2020 | 68.40 | 68.56 | 68.40 | 68.56 | 146,770 | +1.04(+1.53%) |
Sep 25, 2020 | 66.25 | 67.53 | 66.25 | 67.53 | 1,700 | +1.09(+1.64%) |
Sep 24, 2020 | 65.79 | 66.70 | 65.79 | 66.43 | 4,504 | +0.05(+0.08%) |
Sep 23, 2020 | 67.87 | 67.98 | 66.38 | 66.38 | 2,446 | -1.75(-2.57%) |
Sep 22, 2020 | 67.60 | 68.14 | 67.26 | 68.14 | 3,440 | +0.97(+1.44%) |
Sep 21, 2020 | 66.45 | 67.17 | 65.94 | 67.17 | 2,309 | -0.24(-0.35%) |
Sep 18, 2020 | 68.46 | 68.46 | 67.39 | 67.41 | 2,702 | -0.46(-0.68%) |
Sep 17, 2020 | 67.32 | 67.87 | 67.32 | 67.87 | 2,058 | -0.64(-0.93%) |
Sep 16, 2020 | 69.44 | 69.44 | 68.50 | 68.50 | 2,596 | -0.51(-0.73%) |
Sep 15, 2020 | 68.95 | 69.11 | 68.95 | 69.01 | 2,092 | +0.69(+1.01%) |
Sep 14, 2020 | 68.34 | 68.66 | 68.07 | 68.32 | 3,463 | +0.94(+1.39%) |
Sep 10, 2020 | 67.39 | 67.39 | 67.39 | 0 | -1.20(-1.75%) | |
Sep 09, 2020 | 68.00 | 68.88 | 67.73 | 68.59 | 5,273 | +1.74(+2.60%) |
Sep 08, 2020 | 67.39 | 68.03 | 66.85 | 66.85 | 12,427 | -2.26(-3.27%) |
Sep 04, 2020 | 69.80 | 70.31 | 67.11 | 69.10 | 14,215 | -0.84(-1.20%) |
Sep 03, 2020 | 73.05 | 73.05 | 69.46 | 69.94 | 19,518 | -4.22(-5.69%) |
Sep 02, 2020 | 73.87 | 74.20 | 73.08 | 74.16 | 2,391 | +1.06(+1.45%) |
Sep 01, 2020 | 72.12 | 73.11 | 72.12 | 73.10 | 3,028 | +1.16(+1.61%) |
Aug 31, 2020 | 71.66 | 72.08 | 71.66 | 71.94 | 2,742 | +0.69(+0.97%) |
Aug 27, 2020 | 71.25 | 71.25 | 71.25 | 0 | +0.83(+1.18%) | |
Aug 25, 2020 | 70.42 | 70.42 | 70.42 | 0 | +0.37(+0.53%) | |
Aug 24, 2020 | 70.11 | 70.22 | 69.76 | 70.05 | 4,905 | +0.58(+0.84%) |
Aug 21, 2020 | 69.23 | 69.47 | 69.22 | 69.47 | 2,602 | +0.17(+0.24%) |
Aug 20, 2020 | 68.98 | 69.31 | 68.96 | 69.31 | 25,351 | +0.37(+0.54%) |
Aug 19, 2020 | 69.37 | 69.48 | 68.93 | 68.93 | 1,997 | -0.24(-0.35%) |
Aug 18, 2020 | 69.05 | 69.26 | 69.05 | 69.17 | 1,657 | +0.33(+0.48%) |
Aug 17, 2020 | 68.48 | 68.99 | 68.48 | 68.84 | 5,816 | +0.77(+1.13%) |
Aug 14, 2020 | 68.27 | 68.44 | 68.08 | 68.08 | 8,609 | -0.38(-0.56%) |
Aug 13, 2020 | 68.38 | 68.96 | 68.38 | 68.46 | 2,770 | -0.12(-0.17%) |
Aug 12, 2020 | 67.87 | 68.70 | 67.87 | 68.57 | 1,879 | +1.20(+1.79%) |
Aug 11, 2020 | 68.40 | 68.54 | 67.37 | 67.37 | 4,778 | -0.95(-1.39%) |
Aug 10, 2020 | 68.77 | 68.94 | 68.25 | 68.32 | 2,102 | -0.44(-0.63%) |
Aug 07, 2020 | 69.19 | 69.19 | 68.43 | 68.75 | 5,506 | -0.91(-1.30%) |
Aug 06, 2020 | 69.35 | 69.66 | 69.03 | 69.66 | 1,490 | +0.18(+0.26%) |
Aug 05, 2020 | 69.56 | 69.56 | 69.34 | 69.48 | 3,160 | +0.41(+0.60%) |
Aug 04, 2020 | 68.87 | 69.07 | 68.84 | 69.07 | 938 | +0.32(+0.46%) |