Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.82 | 65.18 | 61.94 | 63.62 | 3,347,971 | -1.49(-2.28%) |
Oct 29, 2020 | 63.22 | 65.30 | 61.57 | 65.11 | 2,935,327 | +0.87(+1.36%) |
Oct 28, 2020 | 64.91 | 66.83 | 64.18 | 64.24 | 4,833,654 | -2.76(-4.12%) |
Oct 27, 2020 | 66.50 | 67.91 | 66.02 | 67.00 | 3,336,811 | +0.78(+1.18%) |
Oct 26, 2020 | 66.94 | 67.61 | 65.23 | 66.22 | 4,477,441 | -2.19(-3.20%) |
Oct 23, 2020 | 67.02 | 68.99 | 66.52 | 68.41 | 3,586,433 | +2.03(+3.06%) |
Oct 22, 2020 | 62.75 | 66.78 | 61.24 | 66.38 | 7,144,219 | +3.65(+5.81%) |
Oct 21, 2020 | 65.98 | 66.70 | 62.47 | 62.73 | 5,791,141 | -4.07(-6.09%) |
Oct 20, 2020 | 66.18 | 67.83 | 65.09 | 66.80 | 5,237,146 | -2.81(-4.04%) |
Oct 19, 2020 | 72.58 | 72.89 | 69.56 | 69.61 | 2,543,879 | -2.57(-3.56%) |
Oct 16, 2020 | 73.57 | 73.81 | 72.15 | 72.18 | 1,267,962 | -1.57(-2.13%) |
Oct 15, 2020 | 70.58 | 73.87 | 69.83 | 73.75 | 1,068,972 | +1.70(+2.36%) |
Oct 14, 2020 | 70.90 | 74.08 | 70.90 | 72.05 | 2,035,269 | +1.55(+2.20%) |
Oct 13, 2020 | 70.73 | 72.45 | 70.14 | 70.49 | 965,038 | -0.42(-0.60%) |
Oct 12, 2020 | 70.61 | 71.34 | 69.22 | 70.92 | 1,113,052 | +0.49(+0.69%) |
Oct 09, 2020 | 72.03 | 72.41 | 70.08 | 70.43 | 1,368,874 | -1.13(-1.58%) |
Oct 08, 2020 | 71.74 | 72.11 | 70.63 | 71.56 | 1,486,246 | +0.43(+0.61%) |
Oct 07, 2020 | 70.38 | 71.72 | 69.75 | 71.13 | 1,313,450 | +0.73(+1.03%) |
Oct 06, 2020 | 72.76 | 73.77 | 70.17 | 70.40 | 1,797,399 | -1.03(-1.44%) |
Oct 05, 2020 | 70.37 | 71.49 | 69.11 | 71.43 | 1,204,044 | +2.22(+3.21%) |
Oct 02, 2020 | 65.62 | 70.02 | 65.46 | 69.21 | 2,343,730 | +1.58(+2.33%) |
Oct 01, 2020 | 67.84 | 68.95 | 67.17 | 67.63 | 1,913,120 | -1.14(-1.65%) |
Sep 30, 2020 | 69.65 | 69.93 | 68.32 | 68.77 | 2,117,053 | -0.33(-0.47%) |
Sep 29, 2020 | 70.02 | 70.16 | 67.10 | 69.09 | 1,753,761 | -1.09(-1.55%) |
Sep 28, 2020 | 69.98 | 70.89 | 68.93 | 70.18 | 2,200,757 | +1.92(+2.81%) |
Sep 25, 2020 | 68.00 | 68.74 | 67.19 | 68.27 | 1,533,859 | -0.52(-0.76%) |
Sep 24, 2020 | 68.72 | 70.08 | 67.62 | 68.79 | 2,080,093 | -0.27(-0.39%) |
Sep 23, 2020 | 73.31 | 73.88 | 69.00 | 69.06 | 1,817,825 | -4.47(-6.07%) |
Sep 22, 2020 | 73.05 | 74.45 | 72.54 | 73.53 | 1,986,181 | +0.48(+0.65%) |
Sep 21, 2020 | 74.11 | 74.55 | 71.88 | 73.05 | 2,270,791 | -3.07(-4.03%) |
Sep 18, 2020 | 76.53 | 77.64 | 75.36 | 76.12 | 3,011,347 | -1.03(-1.34%) |
Sep 17, 2020 | 76.12 | 77.73 | 75.35 | 77.15 | 2,260,190 | -0.37(-0.48%) |
Sep 16, 2020 | 75.78 | 78.93 | 75.56 | 77.53 | 2,685,955 | +2.32(+3.09%) |
Sep 15, 2020 | 74.60 | 76.06 | 74.33 | 75.20 | 1,619,529 | +1.02(+1.37%) |
Sep 14, 2020 | 73.54 | 75.23 | 72.52 | 74.19 | 2,082,902 | +1.02(+1.39%) |
Sep 11, 2020 | 73.30 | 73.86 | 72.48 | 73.17 | 2,278,139 | +0.49(+0.68%) |
Sep 10, 2020 | 76.75 | 76.75 | 72.37 | 72.68 | 2,052,023 | -4.09(-5.33%) |
Sep 09, 2020 | 76.08 | 77.67 | 75.66 | 76.77 | 1,442,855 | +1.78(+2.37%) |
Sep 08, 2020 | 77.43 | 77.43 | 74.27 | 74.99 | 2,094,469 | -3.77(-4.78%) |
Sep 04, 2020 | 78.96 | 79.99 | 77.45 | 78.76 | 1,153,854 | +0.57(+0.73%) |
Sep 03, 2020 | 79.72 | 80.73 | 77.78 | 78.19 | 1,943,578 | -2.02(-2.52%) |
Sep 02, 2020 | 81.69 | 81.69 | 79.95 | 80.20 | 1,635,217 | -1.64(-2.00%) |
Sep 01, 2020 | 82.19 | 82.55 | 81.13 | 81.84 | 1,611,932 | -0.76(-0.91%) |
Aug 31, 2020 | 83.92 | 84.09 | 81.99 | 82.60 | 1,810,749 | -1.33(-1.58%) |
Aug 28, 2020 | 84.24 | 84.24 | 82.62 | 83.92 | 996,819 | +0.17(+0.21%) |
Aug 27, 2020 | 83.45 | 84.11 | 82.73 | 83.75 | 1,020,524 | +0.77(+0.93%) |
Aug 26, 2020 | 84.24 | 84.96 | 82.88 | 82.98 | 1,315,618 | -1.99(-2.35%) |
Aug 25, 2020 | 84.44 | 85.26 | 83.52 | 84.97 | 1,465,469 | +1.72(+2.07%) |
Aug 24, 2020 | 81.73 | 84.20 | 81.48 | 83.25 | 1,877,467 | +2.10(+2.59%) |
Aug 21, 2020 | 81.52 | 82.41 | 81.05 | 81.15 | 1,711,530 | -0.45(-0.55%) |
Aug 20, 2020 | 81.96 | 83.18 | 81.55 | 81.59 | 1,361,634 | -1.67(-2.00%) |
Aug 19, 2020 | 85.23 | 85.75 | 82.91 | 83.26 | 1,744,909 | -2.33(-2.72%) |
Aug 18, 2020 | 86.04 | 86.80 | 85.15 | 85.59 | 1,678,584 | -0.72(-0.84%) |
Aug 17, 2020 | 88.21 | 88.36 | 85.42 | 86.32 | 1,601,590 | -1.68(-1.91%) |
Aug 14, 2020 | 86.59 | 88.14 | 86.31 | 88.00 | 1,299,691 | +0.63(+0.72%) |
Aug 13, 2020 | 87.24 | 88.78 | 87.03 | 87.37 | 2,163,019 | -0.45(-0.51%) |
Aug 12, 2020 | 86.80 | 88.60 | 85.67 | 87.82 | 1,841,937 | +3.13(+3.70%) |
Aug 11, 2020 | 88.22 | 88.97 | 84.41 | 84.69 | 2,018,126 | -1.93(-2.23%) |
Aug 10, 2020 | 83.39 | 86.97 | 83.08 | 86.62 | 2,399,816 | +3.74(+4.52%) |
Aug 07, 2020 | 80.47 | 83.14 | 78.92 | 82.87 | 1,956,520 | +1.53(+1.88%) |
Aug 06, 2020 | 80.97 | 82.55 | 80.81 | 81.35 | 1,663,791 | -0.23(-0.28%) |
Aug 05, 2020 | 80.78 | 82.64 | 79.15 | 81.58 | 2,732,620 | +2.49(+3.15%) |
Aug 04, 2020 | 77.56 | 79.77 | 77.26 | 79.09 | 2,031,752 | +1.34(+1.72%) |