Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 63.79 | 64.08 | 61.11 | 61.93 | 581,300 | -1.94(-3.04%) |
Oct 29, 2020 | 63.66 | 64.25 | 62.92 | 63.87 | 271,709 | -0.03(-0.05%) |
Oct 28, 2020 | 63.66 | 64.67 | 62.40 | 63.90 | 460,844 | -0.91(-1.40%) |
Oct 27, 2020 | 65.52 | 66.35 | 64.61 | 64.81 | 548,060 | -0.33(-0.51%) |
Oct 26, 2020 | 65.34 | 65.60 | 63.53 | 65.14 | 551,966 | -0.57(-0.87%) |
Oct 23, 2020 | 64.67 | 66.02 | 63.72 | 65.71 | 381,400 | +1.54(+2.40%) |
Oct 22, 2020 | 63.61 | 64.31 | 62.28 | 64.17 | 454,167 | +0.95(+1.50%) |
Oct 21, 2020 | 64.43 | 65.36 | 62.20 | 63.22 | 608,128 | -1.23(-1.91%) |
Oct 20, 2020 | 66.35 | 66.50 | 63.67 | 64.45 | 1,004,150 | -1.47(-2.23%) |
Oct 19, 2020 | 66.21 | 66.88 | 64.99 | 65.92 | 815,231 | +0.09(+0.14%) |
Oct 16, 2020 | 65.65 | 66.38 | 64.91 | 65.83 | 975,900 | +0.18(+0.27%) |
Oct 15, 2020 | 63.89 | 66.00 | 63.08 | 65.65 | 470,034 | +1.31(+2.04%) |
Oct 14, 2020 | 65.65 | 65.65 | 63.43 | 64.34 | 302,937 | -0.96(-1.47%) |
Oct 13, 2020 | 65.67 | 66.06 | 64.85 | 65.30 | 375,739 | -0.26(-0.40%) |
Oct 12, 2020 | 66.42 | 66.69 | 65.27 | 65.56 | 2,063,814 | -0.16(-0.24%) |
Oct 09, 2020 | 65.05 | 66.74 | 65.01 | 65.72 | 435,400 | +0.72(+1.11%) |
Oct 08, 2020 | 64.86 | 66.25 | 64.17 | 65.00 | 715,677 | +0.96(+1.50%) |
Oct 07, 2020 | 61.73 | 64.46 | 61.73 | 64.04 | 441,656 | +2.30(+3.73%) |
Oct 06, 2020 | 61.65 | 63.35 | 61.38 | 61.74 | 283,165 | +0.41(+0.67%) |
Oct 05, 2020 | 60.33 | 61.67 | 59.75 | 61.33 | 374,092 | +1.60(+2.68%) |
Oct 02, 2020 | 59.90 | 61.26 | 59.20 | 59.73 | 291,100 | -1.40(-2.29%) |
Oct 01, 2020 | 61.91 | 62.30 | 61.02 | 61.13 | 489,404 | -0.11(-0.18%) |
Sep 30, 2020 | 61.03 | 62.92 | 60.60 | 61.24 | 607,337 | -0.06(-0.10%) |
Sep 29, 2020 | 61.72 | 62.19 | 61.11 | 61.30 | 342,035 | -0.29(-0.47%) |
Sep 28, 2020 | 61.48 | 61.84 | 60.70 | 61.59 | 343,261 | +0.77(+1.27%) |
Sep 25, 2020 | 59.71 | 61.35 | 59.62 | 60.82 | 322,400 | +1.39(+2.34%) |
Sep 24, 2020 | 59.36 | 60.07 | 58.38 | 59.43 | 656,228 | -0.27(-0.45%) |
Sep 23, 2020 | 61.72 | 61.76 | 59.46 | 59.70 | 306,998 | -1.88(-3.05%) |
Sep 22, 2020 | 61.82 | 61.82 | 60.38 | 61.58 | 445,371 | +0.46(+0.75%) |
Sep 21, 2020 | 58.65 | 61.17 | 57.73 | 61.12 | 488,538 | +1.42(+2.38%) |
Sep 18, 2020 | 61.42 | 61.69 | 58.81 | 59.70 | 1,063,400 | -0.96(-1.58%) |
Sep 17, 2020 | 60.54 | 60.94 | 59.20 | 60.66 | 390,922 | -1.22(-1.97%) |
Sep 16, 2020 | 62.43 | 63.23 | 61.49 | 61.88 | 246,230 | -0.18(-0.29%) |
Sep 15, 2020 | 62.09 | 62.85 | 61.58 | 62.06 | 234,569 | +0.40(+0.65%) |
Sep 14, 2020 | 60.51 | 61.96 | 59.86 | 61.66 | 477,509 | +1.68(+2.80%) |
Sep 11, 2020 | 61.50 | 62.14 | 58.50 | 59.98 | 538,100 | -0.88(-1.45%) |
Sep 10, 2020 | 62.22 | 63.13 | 60.54 | 60.86 | 291,873 | -0.56(-0.91%) |
Sep 09, 2020 | 61.26 | 62.01 | 60.00 | 61.42 | 320,717 | +1.49(+2.49%) |
Sep 08, 2020 | 59.67 | 61.74 | 58.85 | 59.93 | 494,823 | -1.32(-2.16%) |
Sep 04, 2020 | 64.42 | 64.98 | 59.38 | 61.25 | 780,300 | -3.86(-5.93%) |
Sep 03, 2020 | 66.23 | 66.23 | 63.04 | 65.11 | 600,769 | -1.97(-2.94%) |
Sep 02, 2020 | 67.23 | 67.76 | 65.52 | 67.08 | 534,062 | +0.62(+0.93%) |
Sep 01, 2020 | 64.77 | 66.53 | 64.18 | 66.46 | 841,543 | +1.89(+2.93%) |
Aug 31, 2020 | 64.21 | 64.95 | 63.74 | 64.57 | 441,501 | +0.32(+0.50%) |
Aug 28, 2020 | 64.39 | 64.80 | 62.68 | 64.25 | 233,000 | +0.27(+0.42%) |
Aug 27, 2020 | 64.94 | 64.94 | 63.50 | 63.98 | 390,590 | -0.59(-0.91%) |
Aug 26, 2020 | 63.81 | 65.41 | 63.77 | 64.57 | 505,938 | +1.46(+2.31%) |
Aug 25, 2020 | 62.34 | 63.53 | 62.30 | 63.11 | 283,501 | +0.31(+0.49%) |
Aug 24, 2020 | 63.17 | 63.69 | 61.89 | 62.80 | 1,080,288 | +0.32(+0.51%) |
Aug 21, 2020 | 63.37 | 63.37 | 61.65 | 62.48 | 731,200 | -0.82(-1.30%) |
Aug 20, 2020 | 61.50 | 63.45 | 60.14 | 63.30 | 642,396 | +1.69(+2.74%) |
Aug 19, 2020 | 61.33 | 61.99 | 60.65 | 61.61 | 381,897 | +0.42(+0.69%) |
Aug 18, 2020 | 59.80 | 61.26 | 59.56 | 61.19 | 479,818 | +1.03(+1.71%) |
Aug 17, 2020 | 59.67 | 60.30 | 59.47 | 60.16 | 376,548 | +0.65(+1.09%) |
Aug 14, 2020 | 59.85 | 60.38 | 59.13 | 59.51 | 434,400 | -0.38(-0.63%) |
Aug 13, 2020 | 57.33 | 59.93 | 57.33 | 59.89 | 1,006,235 | +2.50(+4.36%) |
Aug 12, 2020 | 57.63 | 58.24 | 57.01 | 57.39 | 515,848 | +0.38(+0.67%) |
Aug 11, 2020 | 57.91 | 58.06 | 56.02 | 57.01 | 778,139 | -1.08(-1.86%) |
Aug 10, 2020 | 59.12 | 59.37 | 57.56 | 58.09 | 780,393 | -1.13(-1.91%) |
Aug 07, 2020 | 61.34 | 61.35 | 57.79 | 59.22 | 1,182,900 | -0.36(-0.60%) |
Aug 06, 2020 | 60.68 | 60.87 | 58.80 | 59.58 | 705,689 | -1.30(-2.14%) |
Aug 05, 2020 | 60.70 | 61.37 | 60.51 | 60.88 | 587,011 | +0.38(+0.63%) |
Aug 04, 2020 | 59.60 | 60.62 | 59.19 | 60.50 | 403,397 | +0.53(+0.88%) |