Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.64 | 70.11 | 68.46 | 69.35 | 357,244 | +0.60(+0.87%) |
Oct 29, 2020 | 66.82 | 69.21 | 66.08 | 68.76 | 284,292 | +1.59(+2.36%) |
Oct 28, 2020 | 68.62 | 69.32 | 67.06 | 67.17 | 338,009 | -1.86(-2.69%) |
Oct 27, 2020 | 69.18 | 69.70 | 68.76 | 69.03 | 283,225 | -0.58(-0.83%) |
Oct 26, 2020 | 69.87 | 70.34 | 69.14 | 69.61 | 287,308 | -0.98(-1.39%) |
Oct 23, 2020 | 70.34 | 71.25 | 69.73 | 70.59 | 259,042 | +0.88(+1.26%) |
Oct 22, 2020 | 68.50 | 69.75 | 67.29 | 69.71 | 322,648 | +0.91(+1.32%) |
Oct 21, 2020 | 70.55 | 70.62 | 68.54 | 68.80 | 668,285 | -2.40(-3.37%) |
Oct 20, 2020 | 71.77 | 72.32 | 70.67 | 71.19 | 442,108 | -0.27(-0.38%) |
Oct 19, 2020 | 71.30 | 72.44 | 70.68 | 71.47 | 362,779 | +0.25(+0.36%) |
Oct 16, 2020 | 69.15 | 72.95 | 69.10 | 71.21 | 1,705,799 | +1.72(+2.48%) |
Oct 15, 2020 | 69.39 | 71.21 | 68.94 | 69.49 | 581,568 | -1.39(-1.96%) |
Oct 14, 2020 | 72.81 | 73.02 | 70.18 | 70.88 | 618,371 | -1.61(-2.23%) |
Oct 13, 2020 | 72.41 | 73.86 | 72.41 | 72.49 | 824,812 | -0.70(-0.96%) |
Oct 12, 2020 | 69.72 | 74.17 | 69.48 | 73.20 | 1,005,181 | +2.28(+3.22%) |
Oct 09, 2020 | 69.00 | 72.35 | 68.92 | 70.92 | 777,333 | +1.90(+2.75%) |
Oct 08, 2020 | 67.64 | 69.78 | 67.63 | 69.02 | 707,807 | +1.71(+2.54%) |
Oct 07, 2020 | 63.52 | 68.41 | 63.52 | 67.31 | 788,424 | +4.55(+7.25%) |
Oct 06, 2020 | 60.93 | 63.88 | 60.93 | 62.76 | 586,583 | +2.08(+3.44%) |
Oct 05, 2020 | 59.79 | 60.84 | 59.79 | 60.67 | 503,396 | +1.34(+2.26%) |
Oct 02, 2020 | 57.77 | 59.52 | 57.52 | 59.33 | 301,348 | +0.81(+1.39%) |
Oct 01, 2020 | 57.82 | 59.07 | 56.76 | 58.52 | 384,765 | +0.68(+1.17%) |
Sep 30, 2020 | 57.39 | 58.27 | 56.17 | 57.85 | 314,703 | +0.15(+0.25%) |
Sep 29, 2020 | 57.66 | 58.64 | 57.30 | 57.70 | 410,197 | +0.59(+1.03%) |
Sep 28, 2020 | 56.72 | 57.45 | 56.19 | 57.11 | 275,709 | +1.01(+1.80%) |
Sep 25, 2020 | 55.83 | 56.63 | 55.51 | 56.10 | 221,438 | -0.23(-0.42%) |
Sep 24, 2020 | 55.18 | 57.58 | 55.00 | 56.34 | 378,521 | +1.93(+3.54%) |
Sep 23, 2020 | 54.57 | 55.12 | 53.31 | 54.41 | 438,035 | -0.80(-1.45%) |
Sep 22, 2020 | 54.58 | 55.42 | 54.16 | 55.21 | 297,559 | +1.53(+2.84%) |
Sep 21, 2020 | 53.31 | 54.59 | 52.89 | 53.69 | 355,265 | -0.51(-0.94%) |
Sep 18, 2020 | 54.75 | 54.84 | 53.77 | 54.20 | 1,224,603 | -0.06(-0.11%) |
Sep 17, 2020 | 55.08 | 56.75 | 53.73 | 54.25 | 562,646 | -1.49(-2.67%) |
Sep 16, 2020 | 55.06 | 56.36 | 53.08 | 55.74 | 916,479 | +1.69(+3.13%) |
Sep 15, 2020 | 57.95 | 58.52 | 52.30 | 54.05 | 1,150,265 | -3.28(-5.72%) |
Sep 14, 2020 | 57.90 | 58.34 | 57.03 | 57.33 | 450,791 | +0.00(+0.00%) |
Sep 11, 2020 | 58.32 | 58.41 | 56.88 | 57.33 | 318,617 | -0.96(-1.65%) |
Sep 10, 2020 | 60.01 | 60.03 | 57.85 | 58.29 | 250,053 | -1.64(-2.74%) |
Sep 09, 2020 | 60.45 | 60.86 | 58.73 | 59.93 | 357,466 | -0.49(-0.81%) |
Sep 08, 2020 | 58.44 | 62.58 | 58.23 | 60.42 | 738,004 | +1.93(+3.30%) |
Sep 04, 2020 | 58.06 | 59.00 | 57.56 | 58.49 | 359,287 | +1.13(+1.96%) |
Sep 03, 2020 | 57.43 | 58.18 | 56.57 | 57.37 | 377,106 | -0.33(-0.58%) |
Sep 02, 2020 | 58.13 | 58.23 | 57.50 | 57.70 | 388,417 | -0.49(-0.84%) |
Sep 01, 2020 | 59.50 | 59.80 | 57.82 | 58.19 | 293,598 | -1.38(-2.32%) |
Aug 31, 2020 | 60.39 | 61.05 | 59.47 | 59.57 | 279,150 | -0.74(-1.23%) |
Aug 28, 2020 | 60.67 | 60.89 | 59.70 | 60.31 | 209,891 | -0.17(-0.27%) |
Aug 27, 2020 | 60.48 | 61.33 | 60.27 | 60.48 | 165,096 | +0.22(+0.36%) |
Aug 26, 2020 | 60.20 | 60.65 | 59.80 | 60.26 | 141,483 | -0.28(-0.47%) |
Aug 25, 2020 | 61.21 | 61.21 | 59.88 | 60.55 | 263,907 | -0.25(-0.42%) |
Aug 24, 2020 | 60.12 | 61.55 | 59.94 | 60.80 | 229,772 | +1.41(+2.37%) |
Aug 21, 2020 | 59.11 | 59.70 | 58.59 | 59.39 | 211,219 | +0.19(+0.31%) |
Aug 20, 2020 | 59.53 | 59.88 | 59.16 | 59.21 | 175,166 | -1.07(-1.77%) |
Aug 19, 2020 | 58.77 | 61.00 | 58.72 | 60.27 | 551,730 | +1.02(+1.72%) |
Aug 18, 2020 | 59.21 | 60.58 | 58.91 | 59.25 | 567,529 | +0.46(+0.78%) |
Aug 17, 2020 | 61.54 | 62.01 | 58.72 | 58.79 | 633,656 | -2.63(-4.29%) |
Aug 14, 2020 | 61.12 | 62.26 | 60.42 | 61.43 | 339,137 | -0.12(-0.19%) |
Aug 13, 2020 | 63.02 | 63.81 | 61.26 | 61.54 | 451,116 | -1.02(-1.62%) |
Aug 12, 2020 | 60.90 | 63.27 | 60.57 | 62.56 | 440,118 | +3.37(+5.69%) |
Aug 11, 2020 | 59.94 | 60.09 | 58.97 | 59.19 | 396,632 | -0.25(-0.43%) |
Aug 10, 2020 | 58.45 | 59.94 | 58.45 | 59.44 | 625,658 | +1.35(+2.32%) |
Aug 07, 2020 | 56.95 | 58.24 | 56.95 | 58.10 | 220,290 | +0.95(+1.66%) |
Aug 06, 2020 | 59.21 | 59.73 | 57.01 | 57.15 | 623,477 | -1.18(-2.03%) |
Aug 05, 2020 | 58.17 | 58.89 | 55.84 | 58.33 | 992,950 | +0.30(+0.52%) |
Aug 04, 2020 | 56.89 | 58.71 | 56.03 | 58.03 | 538,834 | +0.87(+1.52%) |