Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.01 | 66.76 | 65.03 | 65.88 | 771,147 | -0.16(-0.25%) |
Oct 29, 2020 | 64.82 | 66.36 | 63.94 | 66.04 | 1,018,479 | +0.67(+1.02%) |
Oct 28, 2020 | 65.00 | 66.43 | 64.59 | 65.37 | 867,312 | -1.35(-2.03%) |
Oct 27, 2020 | 69.36 | 69.85 | 66.60 | 66.72 | 1,061,473 | -2.94(-4.22%) |
Oct 26, 2020 | 69.78 | 69.89 | 68.80 | 69.67 | 899,997 | -1.16(-1.64%) |
Oct 23, 2020 | 70.38 | 71.48 | 70.16 | 70.83 | 610,370 | +0.80(+1.14%) |
Oct 22, 2020 | 69.67 | 70.17 | 69.14 | 70.03 | 712,699 | +0.40(+0.58%) |
Oct 21, 2020 | 69.45 | 70.92 | 69.38 | 69.63 | 919,710 | +0.28(+0.41%) |
Oct 20, 2020 | 70.32 | 70.85 | 68.99 | 69.35 | 566,170 | -0.22(-0.32%) |
Oct 19, 2020 | 70.22 | 70.78 | 69.26 | 69.57 | 465,379 | -0.08(-0.11%) |
Oct 16, 2020 | 71.30 | 71.47 | 69.55 | 69.65 | 714,086 | +0.73(+1.05%) |
Oct 15, 2020 | 67.56 | 69.14 | 67.33 | 68.92 | 410,173 | +0.20(+0.29%) |
Oct 14, 2020 | 68.74 | 70.19 | 68.67 | 68.73 | 409,283 | -0.28(-0.41%) |
Oct 13, 2020 | 69.62 | 70.50 | 68.15 | 69.01 | 507,256 | +0.07(+0.10%) |
Oct 12, 2020 | 69.43 | 69.43 | 68.25 | 68.94 | 228,903 | +0.03(+0.05%) |
Oct 09, 2020 | 68.88 | 69.37 | 68.20 | 68.91 | 487,711 | +0.78(+1.14%) |
Oct 08, 2020 | 67.81 | 68.24 | 66.99 | 68.13 | 337,203 | +0.61(+0.90%) |
Oct 07, 2020 | 66.69 | 67.87 | 66.35 | 67.52 | 457,299 | +1.66(+2.52%) |
Oct 06, 2020 | 66.13 | 67.66 | 65.57 | 65.86 | 570,824 | +0.29(+0.44%) |
Oct 05, 2020 | 65.09 | 66.26 | 64.97 | 65.57 | 446,533 | +1.27(+1.97%) |
Oct 02, 2020 | 61.73 | 64.63 | 61.50 | 64.30 | 425,037 | +1.61(+2.56%) |
Oct 01, 2020 | 64.06 | 64.31 | 62.13 | 62.70 | 761,863 | -0.82(-1.29%) |
Sep 30, 2020 | 62.26 | 64.57 | 62.26 | 63.52 | 851,394 | +1.38(+2.22%) |
Sep 29, 2020 | 62.22 | 62.68 | 61.40 | 62.14 | 334,866 | -0.21(-0.33%) |
Sep 28, 2020 | 62.17 | 62.91 | 61.76 | 62.35 | 404,936 | +1.19(+1.94%) |
Sep 25, 2020 | 59.93 | 61.59 | 59.79 | 61.16 | 612,124 | +0.66(+1.09%) |
Sep 24, 2020 | 60.20 | 61.56 | 59.59 | 60.50 | 427,798 | +0.13(+0.21%) |
Sep 23, 2020 | 62.25 | 62.61 | 60.26 | 60.37 | 480,270 | -1.03(-1.69%) |
Sep 22, 2020 | 60.53 | 61.81 | 60.40 | 61.40 | 478,948 | +0.87(+1.44%) |
Sep 21, 2020 | 62.70 | 62.76 | 59.63 | 60.53 | 686,110 | -3.70(-5.76%) |
Sep 18, 2020 | 65.36 | 65.74 | 64.03 | 64.24 | 1,074,228 | -0.98(-1.51%) |
Sep 17, 2020 | 64.69 | 66.01 | 64.06 | 65.22 | 652,541 | +0.00(+0.00%) |
Sep 16, 2020 | 64.99 | 66.07 | 64.39 | 65.22 | 647,989 | +0.50(+0.77%) |
Sep 15, 2020 | 65.24 | 65.54 | 64.28 | 64.72 | 549,315 | +0.02(+0.03%) |
Sep 14, 2020 | 64.70 | 66.33 | 64.37 | 64.71 | 557,516 | +0.18(+0.28%) |
Sep 11, 2020 | 64.22 | 65.89 | 63.93 | 64.53 | 757,817 | +0.36(+0.56%) |
Sep 10, 2020 | 64.29 | 65.01 | 63.43 | 64.17 | 703,400 | +0.08(+0.12%) |
Sep 09, 2020 | 62.87 | 64.60 | 62.87 | 64.09 | 667,266 | +1.66(+2.66%) |
Sep 08, 2020 | 62.70 | 63.05 | 61.83 | 62.43 | 553,688 | -0.66(-1.04%) |
Sep 04, 2020 | 63.96 | 64.33 | 62.36 | 63.09 | 622,296 | +0.22(+0.35%) |
Sep 03, 2020 | 64.89 | 65.25 | 62.31 | 62.87 | 662,844 | -0.26(-0.41%) |
Sep 02, 2020 | 62.90 | 63.87 | 62.53 | 63.12 | 446,281 | +0.36(+0.57%) |
Sep 01, 2020 | 60.43 | 62.88 | 60.04 | 62.76 | 499,392 | +1.96(+3.22%) |
Aug 31, 2020 | 62.03 | 62.03 | 60.73 | 60.81 | 569,142 | -1.21(-1.96%) |
Aug 28, 2020 | 62.29 | 62.65 | 61.27 | 62.02 | 377,564 | -0.03(-0.04%) |
Aug 27, 2020 | 61.57 | 62.61 | 61.02 | 62.05 | 427,455 | +0.97(+1.60%) |
Aug 26, 2020 | 61.03 | 61.34 | 60.53 | 61.07 | 364,779 | +0.21(+0.35%) |
Aug 25, 2020 | 61.82 | 62.10 | 60.76 | 60.86 | 360,452 | -0.76(-1.24%) |
Aug 24, 2020 | 62.31 | 62.67 | 61.31 | 61.62 | 652,927 | +0.00(+0.00%) |
Aug 21, 2020 | 61.10 | 62.22 | 60.90 | 61.62 | 489,699 | +0.86(+1.41%) |
Aug 20, 2020 | 60.85 | 61.32 | 60.23 | 60.76 | 609,866 | -0.80(-1.29%) |
Aug 19, 2020 | 61.90 | 62.38 | 61.34 | 61.56 | 539,551 | +0.11(+0.18%) |
Aug 18, 2020 | 62.47 | 62.80 | 61.29 | 61.45 | 653,064 | -1.06(-1.70%) |
Aug 17, 2020 | 63.50 | 63.50 | 62.10 | 62.51 | 449,567 | -0.40(-0.64%) |
Aug 14, 2020 | 61.93 | 63.50 | 61.62 | 62.91 | 473,095 | +0.54(+0.86%) |
Aug 13, 2020 | 62.13 | 62.54 | 61.72 | 62.37 | 317,766 | -0.30(-0.48%) |
Aug 12, 2020 | 62.90 | 63.20 | 61.66 | 62.67 | 467,449 | +0.25(+0.40%) |
Aug 11, 2020 | 61.19 | 63.34 | 61.03 | 62.42 | 1,040,908 | +2.30(+3.83%) |
Aug 10, 2020 | 58.78 | 60.68 | 58.74 | 60.12 | 634,670 | +1.48(+2.53%) |
Aug 07, 2020 | 58.28 | 58.70 | 57.75 | 58.63 | 449,402 | +0.35(+0.60%) |
Aug 06, 2020 | 58.15 | 58.64 | 57.95 | 58.28 | 279,148 | -0.30(-0.51%) |
Aug 05, 2020 | 58.63 | 59.16 | 58.08 | 58.58 | 439,346 | +0.62(+1.07%) |
Aug 04, 2020 | 57.38 | 58.70 | 57.38 | 57.96 | 523,678 | +0.26(+0.44%) |