Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.39 | 65.92 | 64.66 | 65.50 | 252,315 | -0.34(-0.51%) |
Oct 29, 2020 | 64.90 | 66.12 | 64.57 | 65.84 | 533,086 | +0.77(+1.18%) |
Oct 28, 2020 | 65.49 | 66.10 | 65.06 | 65.07 | 234,928 | -1.79(-2.68%) |
Oct 27, 2020 | 68.01 | 68.01 | 66.86 | 66.86 | 123,826 | -1.18(-1.74%) |
Oct 26, 2020 | 68.78 | 68.78 | 67.29 | 68.04 | 89,158 | -1.64(-2.36%) |
Oct 23, 2020 | 69.56 | 69.95 | 69.09 | 69.69 | 111,040 | +0.42(+0.61%) |
Oct 22, 2020 | 68.11 | 69.31 | 68.09 | 69.26 | 109,178 | +1.31(+1.94%) |
Oct 21, 2020 | 68.22 | 68.60 | 67.94 | 67.95 | 118,531 | -0.26(-0.39%) |
Oct 20, 2020 | 68.04 | 68.87 | 68.04 | 68.21 | 128,165 | +0.61(+0.90%) |
Oct 19, 2020 | 68.61 | 69.03 | 67.53 | 67.60 | 152,265 | -0.82(-1.19%) |
Oct 16, 2020 | 68.65 | 68.91 | 68.31 | 68.42 | 105,610 | -0.10(-0.15%) |
Oct 15, 2020 | 66.95 | 68.63 | 66.88 | 68.52 | 95,496 | +0.80(+1.19%) |
Oct 14, 2020 | 68.21 | 68.57 | 67.71 | 67.72 | 88,042 | -0.29(-0.42%) |
Oct 13, 2020 | 68.42 | 68.56 | 67.94 | 68.01 | 107,556 | -0.81(-1.17%) |
Oct 12, 2020 | 68.54 | 68.97 | 68.35 | 68.81 | 123,451 | +0.51(+0.74%) |
Oct 09, 2020 | 68.92 | 68.92 | 68.17 | 68.31 | 96,880 | -0.11(-0.16%) |
Oct 08, 2020 | 68.15 | 68.44 | 67.79 | 68.42 | 114,159 | +0.77(+1.13%) |
Oct 07, 2020 | 67.23 | 67.90 | 67.23 | 67.65 | 125,685 | +1.13(+1.69%) |
Oct 06, 2020 | 67.15 | 68.27 | 66.35 | 66.53 | 350,460 | -0.23(-0.35%) |
Oct 05, 2020 | 65.69 | 66.78 | 65.69 | 66.76 | 161,168 | +1.66(+2.55%) |
Oct 02, 2020 | 62.90 | 65.40 | 62.90 | 65.10 | 196,742 | +0.97(+1.52%) |
Oct 01, 2020 | 63.60 | 64.13 | 63.28 | 64.13 | 153,309 | +0.79(+1.25%) |
Sep 30, 2020 | 63.04 | 63.99 | 62.90 | 63.34 | 171,006 | +0.51(+0.81%) |
Sep 29, 2020 | 63.45 | 63.45 | 62.30 | 62.83 | 145,465 | -0.59(-0.93%) |
Sep 28, 2020 | 62.73 | 63.64 | 62.73 | 63.42 | 145,729 | +1.57(+2.54%) |
Sep 25, 2020 | 60.78 | 62.03 | 60.71 | 61.84 | 190,567 | +0.76(+1.25%) |
Sep 24, 2020 | 60.84 | 61.93 | 60.15 | 61.08 | 536,637 | +0.08(+0.12%) |
Sep 23, 2020 | 62.61 | 63.21 | 61.01 | 61.01 | 148,987 | -1.61(-2.57%) |
Sep 22, 2020 | 62.65 | 63.17 | 62.17 | 62.62 | 311,392 | +0.13(+0.20%) |
Sep 21, 2020 | 63.29 | 63.29 | 61.85 | 62.49 | 149,140 | -2.03(-3.14%) |
Sep 18, 2020 | 65.45 | 65.67 | 64.28 | 64.52 | 92,077 | -0.83(-1.26%) |
Sep 17, 2020 | 64.68 | 65.54 | 64.35 | 65.35 | 95,870 | -0.32(-0.49%) |
Sep 16, 2020 | 65.51 | 66.47 | 65.37 | 65.67 | 102,872 | +0.44(+0.67%) |
Sep 15, 2020 | 65.84 | 65.91 | 65.15 | 65.23 | 119,559 | -0.27(-0.41%) |
Sep 14, 2020 | 64.81 | 65.63 | 64.72 | 65.50 | 104,003 | +1.25(+1.94%) |
Sep 11, 2020 | 64.61 | 64.61 | 63.72 | 64.25 | 129,979 | -0.07(-0.12%) |
Sep 10, 2020 | 65.51 | 65.80 | 64.32 | 64.32 | 176,577 | -0.98(-1.50%) |
Sep 09, 2020 | 65.21 | 65.55 | 64.53 | 65.30 | 196,500 | +0.72(+1.12%) |
Sep 08, 2020 | 65.50 | 65.51 | 64.58 | 64.58 | 178,496 | -1.65(-2.50%) |
Sep 04, 2020 | 66.93 | 66.93 | 65.18 | 66.23 | 339,831 | +0.10(+0.16%) |
Sep 03, 2020 | 67.34 | 67.91 | 65.79 | 66.13 | 198,599 | -1.42(-2.10%) |
Sep 02, 2020 | 66.84 | 67.72 | 66.60 | 67.55 | 270,475 | +0.82(+1.22%) |
Sep 01, 2020 | 66.02 | 66.73 | 65.42 | 66.73 | 122,656 | +0.50(+0.75%) |
Aug 31, 2020 | 67.16 | 67.16 | 66.22 | 66.23 | 97,876 | -0.93(-1.38%) |
Aug 28, 2020 | 67.09 | 67.19 | 66.61 | 67.16 | 114,990 | +0.35(+0.52%) |
Aug 27, 2020 | 66.36 | 67.18 | 66.36 | 66.81 | 253,077 | +0.62(+0.93%) |
Aug 26, 2020 | 66.65 | 66.66 | 66.09 | 66.20 | 285,008 | -0.49(-0.73%) |
Aug 25, 2020 | 67.08 | 67.24 | 66.11 | 66.68 | 151,435 | -0.15(-0.22%) |
Aug 24, 2020 | 65.86 | 66.83 | 65.42 | 66.83 | 153,408 | +1.46(+2.24%) |
Aug 21, 2020 | 65.49 | 65.76 | 65.06 | 65.37 | 139,615 | -0.31(-0.48%) |
Aug 20, 2020 | 65.58 | 66.16 | 65.48 | 65.68 | 127,827 | -0.59(-0.89%) |
Aug 19, 2020 | 66.64 | 66.94 | 66.19 | 66.27 | 150,131 | -0.28(-0.41%) |
Aug 18, 2020 | 67.41 | 67.41 | 66.50 | 66.54 | 89,411 | -0.96(-1.43%) |
Aug 17, 2020 | 67.77 | 67.77 | 67.26 | 67.50 | 153,414 | -0.18(-0.26%) |
Aug 14, 2020 | 67.23 | 68.12 | 67.14 | 67.68 | 107,281 | +0.12(+0.18%) |
Aug 13, 2020 | 67.73 | 68.04 | 67.39 | 67.56 | 118,718 | -0.49(-0.71%) |
Aug 12, 2020 | 68.54 | 68.67 | 67.63 | 68.05 | 149,431 | +0.22(+0.32%) |
Aug 11, 2020 | 68.37 | 69.12 | 67.73 | 67.83 | 171,487 | +0.14(+0.21%) |
Aug 10, 2020 | 67.09 | 68.02 | 67.09 | 67.69 | 258,032 | +0.82(+1.22%) |
Aug 07, 2020 | 65.31 | 66.87 | 65.31 | 66.87 | 194,434 | +1.35(+2.07%) |
Aug 06, 2020 | 65.68 | 66.07 | 65.39 | 65.51 | 225,057 | -0.26(-0.39%) |
Aug 05, 2020 | 65.32 | 65.84 | 65.18 | 65.77 | 210,292 | +0.99(+1.52%) |
Aug 04, 2020 | 64.18 | 64.79 | 64.15 | 64.79 | 203,050 | +0.39(+0.60%) |