Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.59 | 64.86 | 64.28 | 64.64 | 78,900 | -0.77(-1.18%) |
Oct 29, 2020 | 65.00 | 65.58 | 64.66 | 65.41 | 131,423 | +0.37(+0.57%) |
Oct 28, 2020 | 64.94 | 65.76 | 64.68 | 65.04 | 72,627 | -2.54(-3.76%) |
Oct 27, 2020 | 67.82 | 68.03 | 67.49 | 67.58 | 114,887 | +0.07(+0.10%) |
Oct 26, 2020 | 67.55 | 67.78 | 67.03 | 67.51 | 45,779 | -1.16(-1.69%) |
Oct 23, 2020 | 68.51 | 69.07 | 67.81 | 68.67 | 118,300 | +0.06(+0.09%) |
Oct 22, 2020 | 67.70 | 70.00 | 66.90 | 68.61 | 135,557 | +0.71(+1.05%) |
Oct 21, 2020 | 67.86 | 68.52 | 67.86 | 67.90 | 116,320 | -0.83(-1.21%) |
Oct 20, 2020 | 68.85 | 69.00 | 68.67 | 68.73 | 103,323 | +0.35(+0.51%) |
Oct 19, 2020 | 68.08 | 68.78 | 68.08 | 68.38 | 160,132 | +0.07(+0.10%) |
Oct 16, 2020 | 68.10 | 68.75 | 68.06 | 68.31 | 249,700 | +1.25(+1.86%) |
Oct 15, 2020 | 66.31 | 67.06 | 66.30 | 67.06 | 257,194 | -0.87(-1.28%) |
Oct 14, 2020 | 68.19 | 68.29 | 67.73 | 67.93 | 106,898 | +0.70(+1.04%) |
Oct 13, 2020 | 67.21 | 67.47 | 67.03 | 67.23 | 92,776 | -0.87(-1.28%) |
Oct 12, 2020 | 67.03 | 68.33 | 67.03 | 68.10 | 52,132 | +1.49(+2.24%) |
Oct 09, 2020 | 65.69 | 66.79 | 65.69 | 66.61 | 39,900 | +0.93(+1.42%) |
Oct 08, 2020 | 65.22 | 65.77 | 65.22 | 65.68 | 47,995 | +0.31(+0.47%) |
Oct 07, 2020 | 65.28 | 65.60 | 65.13 | 65.37 | 43,179 | +0.42(+0.65%) |
Oct 06, 2020 | 65.96 | 66.10 | 64.95 | 64.95 | 104,664 | -1.37(-2.07%) |
Oct 05, 2020 | 65.81 | 66.32 | 65.79 | 66.32 | 65,827 | +0.51(+0.77%) |
Oct 02, 2020 | 65.34 | 66.05 | 65.14 | 65.81 | 53,900 | -0.67(-1.01%) |
Oct 01, 2020 | 66.09 | 66.48 | 65.70 | 66.48 | 67,019 | +1.33(+2.04%) |
Sep 30, 2020 | 65.48 | 65.69 | 64.06 | 65.15 | 84,370 | -1.02(-1.53%) |
Sep 29, 2020 | 66.14 | 66.32 | 65.63 | 66.17 | 88,400 | +1.09(+1.67%) |
Sep 28, 2020 | 65.10 | 65.14 | 64.73 | 65.08 | 60,577 | +1.85(+2.93%) |
Sep 25, 2020 | 62.90 | 63.51 | 62.62 | 63.23 | 53,100 | -0.83(-1.30%) |
Sep 24, 2020 | 64.04 | 64.42 | 63.42 | 64.06 | 53,772 | -0.35(-0.54%) |
Sep 23, 2020 | 64.92 | 65.11 | 64.10 | 64.41 | 52,491 | -0.17(-0.26%) |
Sep 22, 2020 | 64.69 | 64.76 | 64.09 | 64.58 | 91,042 | +0.52(+0.81%) |
Sep 21, 2020 | 63.88 | 64.24 | 63.32 | 64.06 | 50,223 | -1.38(-2.11%) |
Sep 18, 2020 | 66.02 | 66.02 | 65.19 | 65.44 | 35,400 | -0.89(-1.35%) |
Sep 17, 2020 | 65.86 | 66.45 | 65.72 | 66.33 | 46,608 | +0.30(+0.46%) |
Sep 16, 2020 | 66.35 | 67.02 | 66.03 | 66.03 | 95,932 | -0.91(-1.36%) |
Sep 15, 2020 | 66.75 | 67.25 | 66.75 | 66.94 | 75,448 | +0.24(+0.36%) |
Sep 14, 2020 | 66.78 | 66.97 | 66.54 | 66.70 | 51,606 | -0.08(-0.12%) |
Sep 11, 2020 | 66.34 | 67.01 | 66.13 | 66.78 | 45,100 | +0.51(+0.77%) |
Sep 10, 2020 | 67.25 | 67.38 | 66.05 | 66.27 | 51,972 | -0.50(-0.75%) |
Sep 09, 2020 | 66.58 | 67.11 | 66.17 | 66.77 | 43,759 | +1.87(+2.88%) |
Sep 08, 2020 | 64.87 | 65.35 | 64.44 | 64.90 | 99,411 | -0.29(-0.44%) |
Sep 04, 2020 | 65.81 | 65.81 | 64.24 | 65.19 | 56,500 | -0.36(-0.55%) |
Sep 03, 2020 | 66.68 | 66.92 | 65.37 | 65.55 | 64,628 | -1.53(-2.29%) |
Sep 02, 2020 | 66.47 | 67.09 | 66.28 | 67.08 | 50,562 | +1.11(+1.69%) |
Sep 01, 2020 | 66.04 | 66.39 | 65.82 | 65.97 | 97,193 | -0.16(-0.24%) |
Aug 31, 2020 | 66.11 | 67.03 | 65.93 | 66.13 | 52,173 | +0.01(+0.02%) |
Aug 28, 2020 | 66.37 | 66.37 | 65.71 | 66.12 | 40,100 | -0.15(-0.23%) |
Aug 27, 2020 | 66.67 | 67.03 | 65.80 | 66.27 | 58,960 | -0.47(-0.70%) |
Aug 26, 2020 | 66.28 | 66.81 | 66.11 | 66.74 | 54,409 | +0.47(+0.71%) |
Aug 25, 2020 | 66.48 | 66.55 | 65.72 | 66.27 | 56,322 | +0.51(+0.78%) |
Aug 24, 2020 | 66.53 | 66.53 | 65.53 | 65.76 | 77,954 | +0.99(+1.53%) |
Aug 21, 2020 | 64.39 | 64.84 | 64.27 | 64.77 | 45,600 | -1.62(-2.44%) |
Aug 20, 2020 | 66.08 | 66.46 | 65.56 | 66.39 | 255,642 | -0.51(-0.76%) |
Aug 19, 2020 | 67.05 | 67.49 | 66.85 | 66.90 | 68,574 | +0.26(+0.39%) |
Aug 18, 2020 | 66.98 | 67.00 | 66.36 | 66.64 | 34,539 | +0.34(+0.51%) |
Aug 17, 2020 | 65.90 | 66.36 | 65.90 | 66.30 | 54,709 | +0.40(+0.61%) |
Aug 14, 2020 | 65.54 | 66.05 | 65.54 | 65.90 | 52,400 | -0.86(-1.29%) |
Aug 13, 2020 | 66.60 | 66.92 | 66.51 | 66.76 | 36,241 | +0.26(+0.39%) |
Aug 12, 2020 | 65.68 | 66.71 | 65.68 | 66.50 | 45,754 | +1.74(+2.69%) |
Aug 11, 2020 | 65.43 | 65.43 | 64.47 | 64.76 | 53,308 | -0.37(-0.57%) |
Aug 10, 2020 | 65.19 | 65.19 | 64.77 | 65.13 | 75,900 | -0.42(-0.64%) |
Aug 07, 2020 | 65.55 | 65.64 | 65.06 | 65.55 | 42,400 | -0.89(-1.34%) |
Aug 06, 2020 | 66.28 | 66.68 | 65.95 | 66.44 | 83,018 | -0.54(-0.80%) |
Aug 05, 2020 | 67.75 | 67.75 | 66.80 | 66.98 | 46,874 | +0.55(+0.82%) |
Aug 04, 2020 | 65.64 | 66.49 | 65.28 | 66.44 | 38,639 | +0.89(+1.35%) |