Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 63.51 | 64.01 | 62.38 | 63.50 | 873,933 | +0.50(+0.80%) |
Oct 29, 2020 | 60.84 | 63.76 | 60.83 | 63.00 | 1,706,447 | +2.03(+3.32%) |
Oct 28, 2020 | 62.92 | 63.49 | 60.79 | 60.97 | 1,801,474 | -3.60(-5.57%) |
Oct 27, 2020 | 63.89 | 64.70 | 63.33 | 64.57 | 1,063,413 | +1.03(+1.63%) |
Oct 26, 2020 | 63.07 | 64.45 | 62.90 | 63.53 | 925,051 | +0.07(+0.11%) |
Oct 23, 2020 | 63.60 | 63.80 | 63.07 | 63.46 | 822,613 | -0.35(-0.55%) |
Oct 22, 2020 | 64.55 | 64.98 | 63.24 | 63.81 | 1,278,711 | -1.63(-2.50%) |
Oct 21, 2020 | 64.46 | 65.90 | 64.38 | 65.45 | 1,273,428 | +1.55(+2.42%) |
Oct 20, 2020 | 63.95 | 64.20 | 63.20 | 63.90 | 873,517 | +0.19(+0.30%) |
Oct 19, 2020 | 65.11 | 65.89 | 63.63 | 63.71 | 929,789 | -1.41(-2.16%) |
Oct 16, 2020 | 66.63 | 66.69 | 64.99 | 65.12 | 679,642 | -1.24(-1.87%) |
Oct 15, 2020 | 66.42 | 66.99 | 65.87 | 66.36 | 560,897 | -1.06(-1.57%) |
Oct 14, 2020 | 67.42 | 68.44 | 66.67 | 67.42 | 926,530 | +0.82(+1.23%) |
Oct 13, 2020 | 65.66 | 66.82 | 64.82 | 66.60 | 941,367 | +0.38(+0.58%) |
Oct 12, 2020 | 66.21 | 66.89 | 65.77 | 66.22 | 735,806 | -0.01(-0.01%) |
Oct 09, 2020 | 63.82 | 66.26 | 63.82 | 66.22 | 1,582,794 | +3.32(+5.27%) |
Oct 08, 2020 | 62.59 | 63.57 | 62.36 | 62.91 | 1,344,381 | +0.76(+1.22%) |
Oct 07, 2020 | 63.21 | 63.47 | 61.64 | 62.15 | 1,516,481 | -0.26(-0.41%) |
Oct 06, 2020 | 65.24 | 65.74 | 62.38 | 62.40 | 1,526,047 | -2.39(-3.68%) |
Oct 05, 2020 | 63.75 | 65.40 | 63.75 | 64.79 | 1,079,522 | +1.06(+1.66%) |
Oct 02, 2020 | 64.57 | 64.94 | 63.60 | 63.73 | 973,700 | -1.20(-1.85%) |
Oct 01, 2020 | 64.63 | 65.63 | 64.22 | 64.93 | 1,405,849 | +1.18(+1.85%) |
Sep 30, 2020 | 63.66 | 64.46 | 62.76 | 63.76 | 1,612,038 | -0.15(-0.24%) |
Sep 29, 2020 | 63.27 | 64.41 | 63.01 | 63.91 | 1,314,365 | +1.22(+1.94%) |
Sep 28, 2020 | 63.23 | 63.48 | 62.26 | 62.69 | 1,353,897 | +0.11(+0.18%) |
Sep 25, 2020 | 61.67 | 62.87 | 61.48 | 62.58 | 1,426,088 | -0.11(-0.18%) |
Sep 24, 2020 | 59.47 | 62.87 | 59.02 | 62.69 | 2,683,390 | +2.86(+4.78%) |
Sep 23, 2020 | 62.27 | 62.52 | 59.28 | 59.83 | 3,075,017 | -3.39(-5.36%) |
Sep 22, 2020 | 63.38 | 63.80 | 62.11 | 63.22 | 1,325,851 | +0.34(+0.55%) |
Sep 21, 2020 | 62.70 | 63.81 | 61.40 | 62.88 | 2,602,008 | -1.77(-2.74%) |
Sep 18, 2020 | 67.48 | 67.70 | 64.55 | 64.65 | 2,507,047 | -2.73(-4.05%) |
Sep 17, 2020 | 67.14 | 68.31 | 65.87 | 67.38 | 2,187,549 | -1.17(-1.71%) |
Sep 16, 2020 | 69.44 | 69.47 | 68.12 | 68.55 | 1,622,033 | -0.21(-0.30%) |
Sep 15, 2020 | 70.44 | 71.46 | 68.31 | 68.75 | 2,400,456 | -0.50(-0.72%) |
Sep 14, 2020 | 66.78 | 69.96 | 66.63 | 69.25 | 3,930,080 | +3.44(+5.22%) |
Sep 11, 2020 | 66.46 | 67.38 | 65.25 | 65.81 | 763,926 | +0.06(+0.09%) |
Sep 10, 2020 | 67.23 | 67.73 | 65.31 | 65.76 | 1,085,289 | -0.81(-1.22%) |
Sep 09, 2020 | 64.31 | 66.83 | 64.15 | 66.57 | 1,167,077 | +2.96(+4.65%) |
Sep 08, 2020 | 61.43 | 64.77 | 60.61 | 63.61 | 1,352,951 | +0.46(+0.72%) |
Sep 04, 2020 | 63.80 | 64.30 | 61.73 | 63.16 | 1,214,191 | -1.06(-1.65%) |
Sep 03, 2020 | 64.69 | 64.85 | 62.56 | 64.21 | 1,231,533 | -1.44(-2.20%) |
Sep 02, 2020 | 64.42 | 65.68 | 62.75 | 65.65 | 1,194,180 | +0.66(+1.02%) |
Sep 01, 2020 | 67.20 | 67.20 | 64.20 | 64.99 | 1,266,980 | -1.08(-1.64%) |
Aug 31, 2020 | 66.07 | 67.02 | 65.67 | 66.07 | 1,119,763 | +0.38(+0.57%) |
Aug 28, 2020 | 64.66 | 65.87 | 64.30 | 65.69 | 1,299,224 | +2.48(+3.92%) |
Aug 27, 2020 | 65.47 | 65.57 | 62.14 | 63.22 | 1,040,781 | -1.08(-1.68%) |
Aug 26, 2020 | 61.95 | 64.37 | 61.71 | 64.30 | 1,260,127 | +1.70(+2.72%) |
Aug 25, 2020 | 62.63 | 62.69 | 61.33 | 62.60 | 988,194 | -0.03(-0.05%) |
Aug 24, 2020 | 63.98 | 64.05 | 61.88 | 62.63 | 934,548 | -0.67(-1.06%) |
Aug 21, 2020 | 63.60 | 63.63 | 62.23 | 63.30 | 1,174,558 | -1.12(-1.74%) |
Aug 20, 2020 | 63.80 | 64.99 | 63.56 | 64.42 | 1,397,386 | +0.33(+0.51%) |
Aug 19, 2020 | 65.23 | 65.93 | 63.58 | 64.10 | 1,329,219 | -1.31(-2.00%) |
Aug 18, 2020 | 66.93 | 67.26 | 64.55 | 65.40 | 1,369,322 | -0.26(-0.40%) |
Aug 17, 2020 | 65.27 | 66.24 | 64.91 | 65.66 | 1,582,862 | +2.72(+4.33%) |
Aug 14, 2020 | 62.98 | 63.08 | 61.88 | 62.94 | 1,160,743 | +0.01(+0.01%) |
Aug 13, 2020 | 62.55 | 64.23 | 61.97 | 62.93 | 1,311,976 | +1.35(+2.18%) |
Aug 12, 2020 | 62.73 | 63.89 | 61.40 | 61.59 | 2,323,886 | +0.04(+0.06%) |
Aug 11, 2020 | 61.80 | 63.21 | 60.35 | 61.55 | 3,579,224 | -3.65(-5.61%) |
Aug 10, 2020 | 66.19 | 66.89 | 65.03 | 65.20 | 1,635,364 | -0.37(-0.56%) |
Aug 07, 2020 | 65.24 | 66.71 | 64.97 | 65.57 | 1,680,578 | -1.39(-2.08%) |
Aug 06, 2020 | 67.22 | 67.41 | 65.52 | 66.96 | 2,115,580 | +0.47(+0.71%) |
Aug 05, 2020 | 66.28 | 67.11 | 65.64 | 66.49 | 2,806,131 | +1.54(+2.38%) |
Aug 04, 2020 | 61.87 | 65.01 | 61.43 | 64.95 | 2,568,300 | +2.79(+4.48%) |