Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.24 | 64.69 | 60.92 | 61.71 | 1,189,617 | -1.72(-2.72%) |
Oct 29, 2020 | 61.27 | 63.85 | 60.85 | 63.44 | 1,463,945 | +2.06(+3.36%) |
Oct 28, 2020 | 63.92 | 66.47 | 61.21 | 61.37 | 1,776,535 | -3.53(-5.45%) |
Oct 27, 2020 | 65.17 | 65.58 | 64.05 | 64.91 | 887,424 | -0.34(-0.52%) |
Oct 26, 2020 | 65.87 | 66.49 | 64.76 | 65.24 | 698,052 | -1.68(-2.51%) |
Oct 23, 2020 | 67.98 | 68.23 | 65.91 | 66.92 | 950,908 | -0.50(-0.74%) |
Oct 22, 2020 | 68.97 | 69.39 | 66.51 | 67.42 | 868,239 | -0.86(-1.26%) |
Oct 21, 2020 | 68.94 | 69.67 | 66.63 | 68.28 | 1,329,011 | -0.74(-1.07%) |
Oct 20, 2020 | 70.51 | 71.02 | 68.88 | 69.02 | 862,739 | -0.98(-1.40%) |
Oct 19, 2020 | 71.14 | 71.72 | 69.68 | 70.00 | 506,812 | -1.13(-1.59%) |
Oct 16, 2020 | 71.22 | 71.79 | 70.80 | 71.13 | 823,768 | +0.12(+0.17%) |
Oct 15, 2020 | 69.73 | 71.17 | 69.17 | 71.00 | 485,541 | +0.41(+0.59%) |
Oct 14, 2020 | 70.48 | 71.49 | 70.41 | 70.59 | 523,670 | +0.33(+0.47%) |
Oct 13, 2020 | 71.97 | 71.97 | 69.97 | 70.26 | 1,053,449 | -0.23(-0.33%) |
Oct 12, 2020 | 71.16 | 71.30 | 70.42 | 70.50 | 646,523 | +0.08(+0.12%) |
Oct 09, 2020 | 70.98 | 71.48 | 70.08 | 70.41 | 766,615 | +0.27(+0.39%) |
Oct 08, 2020 | 71.17 | 71.48 | 69.79 | 70.14 | 838,039 | -0.33(-0.47%) |
Oct 07, 2020 | 70.20 | 70.94 | 69.80 | 70.47 | 916,646 | +1.32(+1.90%) |
Oct 06, 2020 | 68.79 | 71.08 | 68.66 | 69.15 | 1,304,557 | +0.79(+1.15%) |
Oct 05, 2020 | 67.43 | 68.62 | 67.10 | 68.36 | 808,680 | +1.95(+2.94%) |
Oct 02, 2020 | 63.69 | 66.70 | 63.68 | 66.41 | 963,085 | +0.96(+1.46%) |
Oct 01, 2020 | 65.41 | 66.32 | 64.77 | 65.45 | 1,003,357 | +0.80(+1.24%) |
Sep 30, 2020 | 63.72 | 65.32 | 63.72 | 64.65 | 1,184,232 | +1.11(+1.74%) |
Sep 29, 2020 | 64.93 | 64.93 | 63.50 | 63.54 | 1,002,419 | -1.11(-1.71%) |
Sep 28, 2020 | 63.64 | 65.39 | 63.64 | 64.65 | 1,066,476 | +1.77(+2.81%) |
Sep 25, 2020 | 62.04 | 63.68 | 61.74 | 62.89 | 803,653 | +0.32(+0.51%) |
Sep 24, 2020 | 61.99 | 63.38 | 61.17 | 62.57 | 889,230 | +0.53(+0.85%) |
Sep 23, 2020 | 63.87 | 64.85 | 62.01 | 62.04 | 852,816 | -2.10(-3.28%) |
Sep 22, 2020 | 62.73 | 64.60 | 62.10 | 64.15 | 955,018 | +1.86(+2.99%) |
Sep 21, 2020 | 64.06 | 64.06 | 61.34 | 62.28 | 935,573 | -1.20(-1.89%) |
Sep 18, 2020 | 64.63 | 65.66 | 63.42 | 63.49 | 1,777,488 | -0.63(-0.98%) |
Sep 17, 2020 | 63.53 | 64.48 | 63.22 | 64.12 | 785,119 | -0.52(-0.80%) |
Sep 16, 2020 | 63.31 | 66.29 | 62.75 | 64.63 | 1,300,011 | +2.09(+3.33%) |
Sep 15, 2020 | 62.72 | 64.50 | 62.41 | 62.55 | 968,628 | +0.16(+0.26%) |
Sep 14, 2020 | 61.80 | 62.59 | 61.38 | 62.39 | 968,193 | +1.24(+2.03%) |
Sep 11, 2020 | 61.14 | 61.44 | 60.55 | 61.15 | 656,354 | +0.54(+0.88%) |
Sep 10, 2020 | 61.94 | 62.13 | 60.52 | 60.61 | 1,157,246 | -1.13(-1.83%) |
Sep 09, 2020 | 61.26 | 61.98 | 61.01 | 61.74 | 614,148 | +0.97(+1.59%) |
Sep 08, 2020 | 60.87 | 62.03 | 59.22 | 60.77 | 899,118 | -1.23(-1.99%) |
Sep 04, 2020 | 63.10 | 63.11 | 60.32 | 62.00 | 793,755 | +0.08(+0.12%) |
Sep 03, 2020 | 65.25 | 65.48 | 61.17 | 61.93 | 1,022,685 | -3.55(-5.42%) |
Sep 02, 2020 | 65.38 | 65.65 | 64.00 | 65.48 | 615,433 | +0.16(+0.24%) |
Sep 01, 2020 | 63.34 | 65.43 | 62.75 | 65.32 | 613,188 | +1.77(+2.78%) |
Aug 31, 2020 | 65.09 | 65.48 | 63.51 | 63.55 | 841,091 | -1.44(-2.21%) |
Aug 28, 2020 | 65.04 | 65.65 | 64.71 | 64.99 | 662,740 | +0.11(+0.17%) |
Aug 27, 2020 | 65.99 | 66.17 | 64.48 | 64.88 | 875,560 | -0.84(-1.27%) |
Aug 26, 2020 | 65.05 | 66.29 | 64.12 | 65.71 | 1,072,384 | +0.96(+1.48%) |
Aug 25, 2020 | 64.83 | 64.98 | 63.69 | 64.76 | 802,171 | +0.00(+0.00%) |
Aug 24, 2020 | 64.53 | 65.62 | 64.04 | 64.76 | 824,528 | +0.70(+1.09%) |
Aug 21, 2020 | 62.48 | 64.15 | 62.46 | 64.06 | 980,540 | +1.54(+2.46%) |
Aug 20, 2020 | 62.33 | 63.29 | 62.13 | 62.52 | 527,796 | -0.50(-0.79%) |
Aug 19, 2020 | 63.63 | 63.63 | 62.78 | 63.02 | 606,207 | -0.56(-0.89%) |
Aug 18, 2020 | 63.27 | 64.17 | 63.06 | 63.58 | 694,217 | +0.32(+0.50%) |
Aug 17, 2020 | 63.41 | 63.84 | 63.00 | 63.26 | 803,929 | +0.00(+0.00%) |
Aug 14, 2020 | 62.82 | 64.05 | 62.57 | 63.26 | 1,030,030 | -0.30(-0.47%) |
Aug 13, 2020 | 62.90 | 64.27 | 62.77 | 63.56 | 663,055 | +0.16(+0.25%) |
Aug 12, 2020 | 63.21 | 64.52 | 62.66 | 63.40 | 842,278 | +0.81(+1.29%) |
Aug 11, 2020 | 63.42 | 63.98 | 62.31 | 62.60 | 900,561 | -0.13(-0.21%) |
Aug 10, 2020 | 62.48 | 63.12 | 62.19 | 62.73 | 1,002,784 | +0.29(+0.47%) |
Aug 07, 2020 | 60.95 | 62.54 | 60.73 | 62.44 | 1,205,214 | +1.42(+2.33%) |
Aug 06, 2020 | 60.46 | 61.66 | 60.01 | 61.02 | 815,380 | +0.40(+0.67%) |
Aug 05, 2020 | 59.35 | 60.62 | 59.33 | 60.61 | 702,365 | +1.90(+3.23%) |
Aug 04, 2020 | 57.92 | 58.72 | 57.29 | 58.71 | 826,238 | +0.35(+0.60%) |