Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.54 | 60.80 | 59.37 | 59.44 | 241,048 | -1.27(-2.10%) |
Oct 29, 2020 | 61.85 | 61.94 | 60.17 | 60.71 | 65,074 | -1.16(-1.87%) |
Oct 28, 2020 | 62.42 | 62.42 | 61.47 | 61.87 | 36,969 | +0.15(+0.25%) |
Oct 27, 2020 | 61.42 | 61.73 | 61.20 | 61.72 | 16,961 | +0.90(+1.47%) |
Oct 26, 2020 | 60.71 | 61.32 | 60.56 | 60.82 | 70,743 | +1.02(+1.71%) |
Oct 23, 2020 | 58.89 | 59.84 | 58.89 | 59.80 | 30,092 | +0.61(+1.03%) |
Oct 22, 2020 | 60.01 | 60.14 | 59.14 | 59.19 | 131,973 | -1.19(-1.96%) |
Oct 21, 2020 | 60.47 | 60.86 | 60.13 | 60.38 | 41,650 | -0.39(-0.63%) |
Oct 20, 2020 | 61.20 | 61.33 | 60.56 | 60.76 | 101,345 | -1.22(-1.97%) |
Oct 19, 2020 | 61.78 | 62.10 | 61.43 | 61.99 | 21,332 | -0.48(-0.77%) |
Oct 16, 2020 | 62.60 | 63.08 | 62.27 | 62.47 | 36,110 | -0.31(-0.49%) |
Oct 15, 2020 | 63.75 | 63.79 | 62.64 | 62.78 | 97,594 | -0.24(-0.38%) |
Oct 14, 2020 | 63.05 | 63.45 | 62.93 | 63.02 | 21,363 | +0.30(+0.48%) |
Oct 13, 2020 | 62.29 | 62.74 | 62.28 | 62.72 | 52,222 | +1.06(+1.72%) |
Oct 12, 2020 | 61.73 | 61.87 | 60.70 | 61.66 | 64,274 | +0.26(+0.42%) |
Oct 09, 2020 | 61.00 | 61.44 | 60.48 | 61.40 | 33,412 | -0.08(-0.13%) |
Oct 08, 2020 | 61.39 | 61.55 | 61.18 | 61.48 | 29,485 | +0.73(+1.20%) |
Oct 07, 2020 | 61.00 | 61.61 | 60.56 | 60.75 | 31,180 | -0.99(-1.61%) |
Oct 06, 2020 | 60.91 | 62.13 | 60.41 | 61.74 | 19,796 | +0.67(+1.10%) |
Oct 05, 2020 | 62.14 | 62.14 | 61.07 | 61.07 | 27,184 | -2.50(-3.93%) |
Oct 02, 2020 | 64.25 | 64.27 | 63.23 | 63.57 | 66,825 | -0.53(-0.82%) |
Oct 01, 2020 | 63.33 | 64.32 | 63.09 | 64.09 | 82,699 | +0.18(+0.28%) |
Sep 30, 2020 | 64.40 | 64.40 | 63.41 | 63.91 | 207,846 | -1.10(-1.69%) |
Sep 29, 2020 | 65.09 | 65.32 | 64.94 | 65.01 | 7,236 | +0.13(+0.21%) |
Sep 28, 2020 | 65.12 | 65.14 | 64.68 | 64.88 | 25,547 | -0.40(-0.61%) |
Sep 25, 2020 | 65.38 | 65.49 | 65.00 | 65.28 | 10,169 | +0.03(+0.04%) |
Sep 24, 2020 | 65.17 | 65.26 | 64.95 | 65.25 | 20,569 | +0.44(+0.68%) |
Sep 23, 2020 | 64.64 | 64.81 | 64.11 | 64.81 | 18,118 | +0.21(+0.32%) |
Sep 22, 2020 | 64.61 | 65.01 | 64.34 | 64.61 | 6,240 | -0.07(-0.10%) |
Sep 21, 2020 | 65.11 | 65.39 | 64.59 | 64.67 | 21,875 | +0.66(+1.02%) |
Sep 18, 2020 | 64.46 | 64.49 | 63.92 | 64.02 | 10,065 | -0.54(-0.83%) |
Sep 17, 2020 | 64.91 | 64.91 | 64.31 | 64.56 | 10,205 | +0.46(+0.72%) |
Sep 16, 2020 | 65.05 | 65.05 | 63.83 | 64.10 | 16,829 | -0.39(-0.60%) |
Sep 15, 2020 | 64.54 | 64.70 | 64.28 | 64.48 | 18,841 | -0.35(-0.54%) |
Sep 14, 2020 | 65.02 | 65.19 | 64.68 | 64.83 | 38,944 | +0.08(+0.12%) |
Sep 11, 2020 | 64.52 | 64.82 | 64.52 | 64.75 | 10,687 | +0.16(+0.26%) |
Sep 10, 2020 | 63.19 | 64.68 | 63.04 | 64.59 | 18,200 | +0.64(+1.01%) |
Sep 09, 2020 | 64.39 | 64.61 | 63.56 | 63.94 | 23,197 | -0.32(-0.50%) |
Sep 08, 2020 | 64.76 | 65.26 | 64.23 | 64.26 | 44,720 | +0.78(+1.23%) |
Sep 04, 2020 | 64.84 | 64.96 | 61.68 | 63.48 | 82,597 | -2.54(-3.85%) |
Sep 03, 2020 | 65.84 | 66.74 | 65.60 | 66.02 | 21,760 | +0.42(+0.64%) |
Sep 02, 2020 | 64.14 | 65.72 | 64.12 | 65.60 | 98,871 | +1.17(+1.82%) |
Sep 01, 2020 | 62.79 | 64.57 | 62.42 | 64.43 | 57,987 | +1.51(+2.40%) |
Aug 31, 2020 | 62.45 | 63.66 | 61.68 | 62.92 | 510,559 | +0.77(+1.24%) |
Aug 28, 2020 | 62.65 | 62.83 | 61.85 | 62.15 | 18,159 | -0.08(-0.12%) |
Aug 27, 2020 | 64.99 | 64.99 | 62.09 | 62.22 | 21,844 | -2.20(-3.41%) |
Aug 26, 2020 | 64.46 | 64.64 | 63.89 | 64.42 | 19,351 | -0.58(-0.89%) |
Aug 25, 2020 | 64.74 | 65.18 | 64.39 | 65.00 | 35,878 | -0.94(-1.42%) |
Aug 24, 2020 | 66.31 | 66.76 | 65.94 | 65.94 | 21,163 | -0.24(-0.37%) |
Aug 21, 2020 | 65.66 | 66.26 | 65.46 | 66.19 | 16,498 | +0.72(+1.10%) |
Aug 20, 2020 | 65.63 | 65.72 | 65.31 | 65.47 | 18,660 | +1.21(+1.88%) |
Aug 19, 2020 | 65.74 | 66.28 | 64.04 | 64.26 | 48,672 | -0.79(-1.21%) |
Aug 18, 2020 | 64.73 | 65.10 | 64.60 | 65.05 | 52,701 | +0.88(+1.37%) |
Aug 17, 2020 | 64.48 | 64.72 | 64.08 | 64.17 | 29,382 | +0.33(+0.51%) |
Aug 14, 2020 | 64.33 | 64.51 | 63.84 | 63.84 | 13,282 | -0.49(-0.76%) |
Aug 13, 2020 | 65.45 | 65.69 | 64.11 | 64.33 | 31,181 | -1.43(-2.17%) |
Aug 12, 2020 | 65.85 | 66.07 | 65.35 | 65.75 | 44,229 | -1.22(-1.82%) |
Aug 11, 2020 | 67.00 | 67.15 | 66.13 | 66.97 | 29,542 | -1.59(-2.32%) |
Aug 10, 2020 | 69.45 | 69.45 | 68.56 | 68.56 | 19,508 | -0.68(-0.98%) |
Aug 07, 2020 | 70.50 | 70.51 | 69.04 | 69.24 | 12,867 | -0.92(-1.32%) |
Aug 06, 2020 | 70.70 | 70.98 | 70.04 | 70.17 | 26,952 | +0.64(+0.92%) |
Aug 05, 2020 | 69.41 | 69.80 | 69.07 | 69.53 | 25,047 | -1.10(-1.56%) |
Aug 04, 2020 | 70.05 | 70.63 | 70.05 | 70.63 | 52,889 | +1.34(+1.93%) |