Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.97 | 66.07 | 63.93 | 64.68 | 1,429,057 | -0.83(-1.27%) |
Oct 29, 2020 | 65.03 | 66.85 | 64.12 | 65.51 | 919,819 | +0.44(+0.67%) |
Oct 28, 2020 | 68.23 | 68.23 | 64.63 | 65.07 | 1,320,977 | -2.45(-3.63%) |
Oct 27, 2020 | 70.90 | 72.58 | 67.29 | 67.52 | 1,322,776 | -2.71(-3.85%) |
Oct 26, 2020 | 70.53 | 70.77 | 69.63 | 70.23 | 1,170,948 | -0.54(-0.76%) |
Oct 23, 2020 | 70.68 | 71.85 | 69.85 | 70.77 | 1,738,471 | +0.60(+0.86%) |
Oct 22, 2020 | 74.06 | 74.06 | 69.58 | 70.16 | 1,992,721 | -6.90(-8.96%) |
Oct 21, 2020 | 72.98 | 77.34 | 72.98 | 77.07 | 713,930 | +4.09(+5.60%) |
Oct 20, 2020 | 72.06 | 73.28 | 71.36 | 72.98 | 613,497 | +1.97(+2.77%) |
Oct 19, 2020 | 72.14 | 72.52 | 70.93 | 71.01 | 495,561 | -0.83(-1.16%) |
Oct 16, 2020 | 72.27 | 72.70 | 71.41 | 71.85 | 589,734 | -0.22(-0.30%) |
Oct 15, 2020 | 71.16 | 72.42 | 70.40 | 72.07 | 670,614 | +0.05(+0.06%) |
Oct 14, 2020 | 72.82 | 73.66 | 72.00 | 72.02 | 421,954 | -0.35(-0.48%) |
Oct 13, 2020 | 73.98 | 74.75 | 72.04 | 72.37 | 605,086 | -1.89(-2.55%) |
Oct 12, 2020 | 73.25 | 75.11 | 72.98 | 74.26 | 538,384 | +1.40(+1.92%) |
Oct 09, 2020 | 74.39 | 74.64 | 72.53 | 72.86 | 648,030 | -0.87(-1.18%) |
Oct 08, 2020 | 73.16 | 74.41 | 72.52 | 73.73 | 463,669 | +1.10(+1.51%) |
Oct 07, 2020 | 73.46 | 74.25 | 71.71 | 72.63 | 762,706 | -0.44(-0.60%) |
Oct 06, 2020 | 75.42 | 75.62 | 72.78 | 73.07 | 804,349 | -1.93(-2.57%) |
Oct 05, 2020 | 74.05 | 75.70 | 73.47 | 75.00 | 915,723 | +3.89(+5.46%) |
Oct 02, 2020 | 68.69 | 71.51 | 68.69 | 71.11 | 546,204 | +1.18(+1.69%) |
Oct 01, 2020 | 71.25 | 72.02 | 69.53 | 69.94 | 730,292 | -1.35(-1.90%) |
Sep 30, 2020 | 71.79 | 72.57 | 70.70 | 71.29 | 861,584 | +0.07(+0.10%) |
Sep 29, 2020 | 71.54 | 71.98 | 70.11 | 71.22 | 630,392 | -1.03(-1.43%) |
Sep 28, 2020 | 71.61 | 73.21 | 70.91 | 72.25 | 867,291 | +1.97(+2.80%) |
Sep 25, 2020 | 68.91 | 70.51 | 68.15 | 70.28 | 686,419 | +0.51(+0.73%) |
Sep 24, 2020 | 69.19 | 71.24 | 67.67 | 69.77 | 656,241 | +1.24(+1.81%) |
Sep 23, 2020 | 69.50 | 70.71 | 68.35 | 68.53 | 1,972,266 | -0.85(-1.23%) |
Sep 22, 2020 | 68.67 | 70.32 | 68.27 | 69.38 | 1,072,440 | +0.40(+0.58%) |
Sep 21, 2020 | 69.46 | 70.95 | 67.47 | 68.98 | 1,263,998 | -2.35(-3.29%) |
Sep 18, 2020 | 70.38 | 71.87 | 70.26 | 71.33 | 1,904,607 | +0.52(+0.74%) |
Sep 17, 2020 | 69.94 | 71.46 | 69.32 | 70.80 | 919,096 | +0.22(+0.31%) |
Sep 16, 2020 | 69.74 | 71.21 | 69.57 | 70.58 | 765,501 | +1.12(+1.61%) |
Sep 15, 2020 | 70.83 | 71.08 | 69.30 | 69.47 | 543,846 | -1.00(-1.41%) |
Sep 14, 2020 | 70.16 | 71.57 | 70.16 | 70.47 | 807,884 | +0.68(+0.97%) |
Sep 11, 2020 | 69.98 | 70.62 | 69.03 | 69.79 | 751,835 | -0.28(-0.40%) |
Sep 10, 2020 | 71.85 | 71.90 | 69.63 | 70.07 | 934,638 | -1.46(-2.04%) |
Sep 09, 2020 | 71.70 | 72.98 | 71.06 | 71.53 | 867,310 | -0.28(-0.39%) |
Sep 08, 2020 | 72.47 | 73.14 | 70.52 | 71.81 | 775,350 | -1.75(-2.38%) |
Sep 04, 2020 | 74.59 | 74.94 | 72.62 | 73.56 | 696,062 | +0.44(+0.61%) |
Sep 03, 2020 | 74.78 | 76.20 | 72.53 | 73.11 | 582,406 | -0.98(-1.32%) |
Sep 02, 2020 | 72.36 | 74.62 | 72.09 | 74.09 | 638,503 | +1.52(+2.09%) |
Sep 01, 2020 | 71.69 | 72.63 | 71.34 | 72.58 | 611,013 | +0.54(+0.74%) |
Aug 31, 2020 | 72.72 | 72.93 | 71.75 | 72.04 | 645,088 | -0.89(-1.22%) |
Aug 28, 2020 | 73.57 | 73.57 | 72.28 | 72.93 | 392,947 | -0.06(-0.09%) |
Aug 27, 2020 | 71.19 | 73.80 | 71.19 | 73.00 | 448,230 | +1.78(+2.50%) |
Aug 26, 2020 | 71.65 | 71.68 | 70.86 | 71.22 | 425,344 | -0.77(-1.07%) |
Aug 25, 2020 | 72.22 | 72.90 | 71.71 | 71.99 | 436,982 | -0.15(-0.21%) |
Aug 24, 2020 | 70.53 | 72.21 | 70.19 | 72.14 | 522,253 | +1.98(+2.82%) |
Aug 21, 2020 | 70.65 | 71.26 | 69.94 | 70.17 | 425,242 | -0.58(-0.82%) |
Aug 20, 2020 | 69.93 | 71.22 | 69.93 | 70.75 | 451,663 | -0.21(-0.29%) |
Aug 19, 2020 | 71.30 | 72.37 | 70.64 | 70.96 | 496,436 | -0.70(-0.97%) |
Aug 18, 2020 | 71.08 | 71.98 | 70.61 | 71.65 | 605,721 | +0.68(+0.96%) |
Aug 17, 2020 | 72.65 | 72.70 | 70.57 | 70.97 | 616,045 | -1.71(-2.35%) |
Aug 14, 2020 | 72.23 | 73.84 | 71.68 | 72.68 | 667,294 | +0.48(+0.67%) |
Aug 13, 2020 | 72.63 | 72.82 | 71.54 | 72.20 | 1,081,583 | -1.30(-1.77%) |
Aug 12, 2020 | 76.24 | 76.47 | 73.48 | 73.50 | 1,284,907 | -1.91(-2.54%) |
Aug 11, 2020 | 76.83 | 78.00 | 75.16 | 75.41 | 882,626 | -0.27(-0.36%) |
Aug 10, 2020 | 74.70 | 76.00 | 73.83 | 75.68 | 748,741 | +1.59(+2.14%) |
Aug 07, 2020 | 71.94 | 74.33 | 71.72 | 74.09 | 803,530 | +2.01(+2.79%) |
Aug 06, 2020 | 71.02 | 72.44 | 71.02 | 72.08 | 535,032 | -0.10(-0.14%) |
Aug 05, 2020 | 70.70 | 72.92 | 70.70 | 72.18 | 922,385 | +1.91(+2.71%) |
Aug 04, 2020 | 71.30 | 71.30 | 69.94 | 70.28 | 842,164 | -0.85(-1.20%) |