Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.52 | 54.76 | 52.25 | 53.21 | 244,385 | -2.33(-4.20%) |
Oct 29, 2020 | 52.71 | 56.14 | 51.93 | 55.54 | 390,892 | +1.16(+2.14%) |
Oct 28, 2020 | 57.48 | 57.83 | 54.25 | 54.38 | 349,352 | -6.66(-10.91%) |
Oct 27, 2020 | 64.04 | 64.04 | 60.75 | 61.03 | 191,326 | -3.47(-5.37%) |
Oct 26, 2020 | 64.51 | 65.35 | 62.49 | 64.50 | 244,546 | +0.11(+0.17%) |
Oct 23, 2020 | 66.01 | 66.02 | 64.14 | 64.39 | 211,366 | -1.44(-2.19%) |
Oct 22, 2020 | 64.10 | 66.48 | 64.00 | 65.83 | 226,450 | +2.20(+3.46%) |
Oct 21, 2020 | 63.32 | 66.13 | 63.25 | 63.63 | 275,415 | -0.21(-0.34%) |
Oct 20, 2020 | 63.40 | 65.50 | 63.17 | 63.85 | 291,218 | +2.30(+3.73%) |
Oct 19, 2020 | 61.77 | 63.91 | 61.38 | 61.55 | 247,441 | +0.90(+1.49%) |
Oct 16, 2020 | 61.70 | 62.03 | 60.43 | 60.65 | 204,041 | -1.29(-2.08%) |
Oct 15, 2020 | 60.48 | 63.06 | 60.45 | 61.94 | 210,871 | -0.76(-1.21%) |
Oct 14, 2020 | 63.35 | 64.19 | 62.37 | 62.69 | 246,888 | +0.27(+0.43%) |
Oct 13, 2020 | 61.40 | 63.36 | 59.92 | 62.43 | 346,667 | -1.20(-1.88%) |
Oct 12, 2020 | 63.14 | 63.86 | 62.24 | 63.62 | 191,687 | +1.49(+2.39%) |
Oct 09, 2020 | 61.79 | 63.76 | 61.11 | 62.13 | 325,537 | +1.15(+1.89%) |
Oct 08, 2020 | 57.89 | 61.46 | 57.54 | 60.98 | 332,589 | +3.23(+5.58%) |
Oct 07, 2020 | 58.98 | 59.50 | 56.66 | 57.76 | 310,444 | -0.36(-0.62%) |
Oct 06, 2020 | 61.12 | 62.66 | 57.35 | 58.12 | 520,198 | -1.38(-2.33%) |
Oct 05, 2020 | 56.05 | 60.01 | 55.56 | 59.50 | 385,361 | +4.74(+8.65%) |
Oct 02, 2020 | 56.05 | 58.35 | 54.74 | 54.76 | 361,346 | -2.15(-3.78%) |
Oct 01, 2020 | 55.96 | 57.06 | 54.58 | 56.91 | 424,235 | +0.16(+0.29%) |
Sep 30, 2020 | 55.65 | 57.77 | 55.65 | 56.75 | 295,545 | +1.80(+3.27%) |
Sep 29, 2020 | 55.51 | 57.86 | 54.74 | 54.95 | 618,782 | -1.29(-2.29%) |
Sep 28, 2020 | 62.66 | 63.08 | 55.21 | 56.24 | 683,531 | -4.82(-7.89%) |
Sep 25, 2020 | 59.06 | 61.16 | 58.49 | 61.06 | 429,360 | -0.68(-1.10%) |
Sep 24, 2020 | 59.34 | 63.44 | 58.26 | 61.74 | 500,006 | +3.05(+5.20%) |
Sep 23, 2020 | 61.90 | 62.49 | 58.44 | 58.69 | 446,535 | -4.56(-7.21%) |
Sep 22, 2020 | 64.94 | 65.50 | 61.98 | 63.24 | 299,619 | -1.14(-1.78%) |
Sep 21, 2020 | 62.97 | 64.98 | 60.98 | 64.39 | 465,107 | -2.11(-3.17%) |
Sep 18, 2020 | 71.38 | 71.38 | 66.35 | 66.50 | 839,536 | -6.53(-8.94%) |
Sep 17, 2020 | 69.28 | 73.14 | 69.24 | 73.02 | 251,559 | +1.17(+1.63%) |
Sep 16, 2020 | 72.09 | 73.87 | 71.37 | 71.85 | 216,625 | +0.14(+0.19%) |
Sep 15, 2020 | 72.43 | 72.98 | 70.74 | 71.72 | 278,793 | -0.44(-0.61%) |
Sep 14, 2020 | 70.23 | 72.71 | 69.13 | 72.16 | 346,223 | +4.27(+6.30%) |
Sep 11, 2020 | 70.19 | 70.89 | 67.18 | 67.88 | 360,067 | -0.77(-1.12%) |
Sep 10, 2020 | 73.11 | 74.23 | 68.48 | 68.65 | 290,765 | -4.61(-6.29%) |
Sep 09, 2020 | 73.26 | 73.79 | 71.97 | 73.26 | 297,868 | +4.01(+5.79%) |
Sep 08, 2020 | 68.65 | 71.50 | 67.61 | 69.25 | 376,914 | -3.90(-5.33%) |
Sep 04, 2020 | 73.40 | 74.68 | 69.54 | 73.14 | 322,979 | +0.15(+0.20%) |
Sep 03, 2020 | 74.03 | 76.57 | 71.03 | 73.00 | 546,976 | +0.19(+0.26%) |
Sep 02, 2020 | 72.83 | 72.88 | 70.81 | 72.81 | 336,892 | +0.47(+0.65%) |
Sep 01, 2020 | 70.51 | 73.63 | 70.21 | 72.34 | 492,970 | +5.16(+7.68%) |
Aug 31, 2020 | 69.46 | 69.50 | 67.09 | 67.18 | 346,999 | -4.54(-6.33%) |
Aug 28, 2020 | 68.38 | 71.97 | 68.29 | 71.72 | 604,452 | +5.99(+9.11%) |
Aug 27, 2020 | 67.18 | 67.26 | 64.12 | 65.73 | 340,718 | +0.64(+0.98%) |
Aug 26, 2020 | 69.31 | 69.44 | 63.13 | 65.09 | 453,659 | -3.79(-5.51%) |
Aug 25, 2020 | 68.08 | 69.28 | 66.72 | 68.89 | 207,682 | +1.28(+1.90%) |
Aug 24, 2020 | 67.89 | 68.04 | 66.66 | 67.61 | 278,785 | +1.14(+1.71%) |
Aug 21, 2020 | 66.23 | 66.58 | 64.79 | 66.47 | 503,071 | -1.29(-1.90%) |
Aug 20, 2020 | 63.48 | 68.52 | 62.58 | 67.76 | 840,155 | +0.25(+0.37%) |
Aug 19, 2020 | 71.27 | 71.54 | 67.34 | 67.51 | 491,837 | -3.78(-5.30%) |
Aug 18, 2020 | 71.35 | 72.27 | 69.64 | 71.29 | 678,051 | +3.79(+5.62%) |
Aug 17, 2020 | 71.15 | 71.87 | 65.73 | 67.49 | 620,480 | -4.00(-5.59%) |
Aug 14, 2020 | 71.67 | 73.26 | 70.73 | 71.49 | 441,102 | -0.32(-0.44%) |
Aug 13, 2020 | 74.52 | 75.92 | 71.14 | 71.81 | 531,014 | -0.40(-0.55%) |
Aug 12, 2020 | 73.64 | 73.91 | 69.17 | 72.21 | 821,407 | -0.60(-0.83%) |
Aug 11, 2020 | 75.29 | 76.40 | 72.71 | 72.81 | 543,312 | -0.92(-1.25%) |
Aug 10, 2020 | 75.63 | 76.55 | 71.57 | 73.73 | 365,764 | -0.65(-0.88%) |
Aug 07, 2020 | 74.69 | 76.28 | 72.57 | 74.38 | 588,873 | -3.32(-4.27%) |
Aug 06, 2020 | 76.57 | 78.64 | 75.86 | 77.70 | 355,646 | +0.23(+0.30%) |
Aug 05, 2020 | 78.80 | 79.81 | 75.70 | 77.47 | 385,854 | +2.06(+2.74%) |
Aug 04, 2020 | 74.31 | 76.81 | 72.21 | 75.41 | 517,084 | -1.81(-2.34%) |