Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.26 | 60.88 | 59.45 | 60.02 | 126,900 | -0.81(-1.33%) |
Oct 29, 2020 | 60.12 | 61.42 | 59.84 | 60.83 | 272,161 | +0.91(+1.52%) |
Oct 28, 2020 | 61.06 | 61.35 | 59.85 | 59.92 | 154,078 | -2.24(-3.60%) |
Oct 27, 2020 | 62.69 | 63.52 | 62.11 | 62.16 | 127,168 | -0.31(-0.50%) |
Oct 26, 2020 | 62.98 | 63.16 | 61.60 | 62.47 | 183,024 | -1.26(-1.98%) |
Oct 23, 2020 | 64.09 | 64.09 | 63.30 | 63.73 | 161,400 | +0.13(+0.20%) |
Oct 22, 2020 | 63.43 | 64.12 | 62.96 | 63.60 | 167,515 | +0.51(+0.81%) |
Oct 21, 2020 | 63.86 | 64.54 | 63.06 | 63.09 | 136,860 | -0.71(-1.11%) |
Oct 20, 2020 | 64.27 | 64.91 | 63.45 | 63.80 | 95,725 | +0.05(+0.08%) |
Oct 19, 2020 | 64.66 | 65.27 | 63.57 | 63.75 | 190,120 | +0.66(+1.05%) |
Oct 16, 2020 | 63.39 | 64.56 | 63.00 | 63.09 | 97,100 | -0.34(-0.54%) |
Oct 15, 2020 | 62.53 | 63.45 | 62.15 | 63.43 | 219,283 | +0.29(+0.46%) |
Oct 14, 2020 | 64.52 | 64.99 | 62.78 | 63.14 | 97,830 | -1.20(-1.87%) |
Oct 13, 2020 | 65.01 | 65.01 | 63.46 | 64.34 | 145,976 | -1.00(-1.53%) |
Oct 12, 2020 | 64.62 | 65.61 | 64.62 | 65.34 | 99,478 | +0.67(+1.04%) |
Oct 09, 2020 | 65.02 | 65.89 | 64.23 | 64.67 | 223,800 | +0.30(+0.47%) |
Oct 08, 2020 | 64.06 | 65.13 | 64.04 | 64.37 | 106,876 | +0.77(+1.21%) |
Oct 07, 2020 | 64.12 | 64.12 | 62.79 | 63.60 | 230,185 | +0.05(+0.08%) |
Oct 06, 2020 | 63.73 | 64.91 | 63.51 | 63.55 | 184,884 | +0.00(+0.00%) |
Oct 05, 2020 | 63.24 | 64.23 | 62.73 | 63.55 | 159,945 | +0.98(+1.57%) |
Oct 02, 2020 | 61.53 | 63.23 | 61.48 | 62.57 | 187,700 | -0.40(-0.64%) |
Oct 01, 2020 | 63.53 | 63.60 | 62.47 | 62.97 | 169,800 | -0.06(-0.10%) |
Sep 30, 2020 | 63.15 | 64.51 | 62.73 | 63.03 | 224,407 | -0.30(-0.47%) |
Sep 29, 2020 | 63.30 | 64.17 | 63.02 | 63.33 | 131,920 | +0.33(+0.52%) |
Sep 28, 2020 | 62.55 | 63.35 | 62.15 | 63.00 | 156,943 | +1.39(+2.26%) |
Sep 25, 2020 | 61.99 | 62.02 | 60.98 | 61.61 | 152,400 | -0.66(-1.06%) |
Sep 24, 2020 | 60.78 | 63.01 | 60.30 | 62.27 | 292,359 | +1.33(+2.18%) |
Sep 23, 2020 | 61.84 | 62.80 | 60.89 | 60.94 | 220,650 | -1.11(-1.79%) |
Sep 22, 2020 | 62.43 | 62.43 | 61.27 | 62.05 | 153,547 | -0.14(-0.23%) |
Sep 21, 2020 | 60.97 | 62.21 | 60.72 | 62.19 | 221,483 | +0.02(+0.03%) |
Sep 18, 2020 | 62.25 | 63.15 | 61.43 | 62.17 | 600,400 | +0.49(+0.79%) |
Sep 17, 2020 | 61.14 | 61.80 | 60.44 | 61.68 | 252,466 | -0.52(-0.84%) |
Sep 16, 2020 | 62.11 | 63.01 | 61.94 | 62.20 | 183,231 | +0.76(+1.24%) |
Sep 15, 2020 | 61.00 | 61.98 | 60.51 | 61.44 | 274,080 | +0.98(+1.62%) |
Sep 14, 2020 | 60.17 | 60.88 | 59.80 | 60.46 | 213,153 | +1.02(+1.72%) |
Sep 11, 2020 | 59.81 | 60.09 | 58.85 | 59.44 | 324,400 | -0.09(-0.15%) |
Sep 10, 2020 | 63.00 | 63.56 | 59.25 | 59.53 | 342,475 | -3.06(-4.89%) |
Sep 09, 2020 | 63.52 | 63.52 | 62.16 | 62.59 | 494,170 | -0.37(-0.59%) |
Sep 08, 2020 | 63.27 | 63.98 | 62.24 | 62.96 | 295,876 | -1.03(-1.61%) |
Sep 04, 2020 | 64.10 | 65.55 | 62.09 | 63.99 | 490,700 | -0.14(-0.22%) |
Sep 03, 2020 | 66.81 | 66.81 | 59.99 | 64.13 | 698,404 | -4.59(-6.68%) |
Sep 02, 2020 | 68.19 | 68.90 | 67.63 | 68.72 | 194,607 | +0.71(+1.04%) |
Sep 01, 2020 | 69.00 | 69.18 | 67.58 | 68.01 | 236,523 | -1.77(-2.54%) |
Aug 31, 2020 | 70.34 | 70.67 | 69.32 | 69.78 | 213,842 | -0.44(-0.63%) |
Aug 28, 2020 | 70.45 | 70.60 | 69.60 | 70.22 | 162,500 | +0.17(+0.24%) |
Aug 27, 2020 | 71.08 | 71.11 | 69.42 | 70.05 | 278,361 | -1.29(-1.81%) |
Aug 26, 2020 | 71.12 | 72.04 | 70.06 | 71.34 | 270,747 | +0.00(+0.00%) |
Aug 25, 2020 | 69.46 | 71.48 | 69.19 | 71.34 | 302,431 | +1.73(+2.49%) |
Aug 24, 2020 | 69.88 | 71.29 | 69.27 | 69.61 | 188,931 | +0.49(+0.71%) |
Aug 21, 2020 | 70.02 | 70.06 | 68.19 | 69.12 | 280,800 | -0.93(-1.33%) |
Aug 20, 2020 | 73.79 | 74.24 | 69.51 | 70.05 | 563,146 | -4.32(-5.81%) |
Aug 19, 2020 | 72.50 | 74.77 | 72.44 | 74.37 | 404,990 | +1.68(+2.31%) |
Aug 18, 2020 | 70.72 | 72.76 | 67.74 | 72.69 | 833,975 | -1.75(-2.35%) |
Aug 17, 2020 | 73.39 | 74.97 | 72.83 | 74.44 | 331,439 | +1.38(+1.89%) |
Aug 14, 2020 | 73.94 | 75.00 | 72.53 | 73.06 | 281,500 | -1.29(-1.74%) |
Aug 13, 2020 | 74.84 | 75.04 | 74.00 | 74.35 | 172,304 | -0.33(-0.44%) |
Aug 12, 2020 | 73.81 | 74.92 | 73.50 | 74.68 | 261,472 | +1.59(+2.18%) |
Aug 11, 2020 | 72.94 | 74.46 | 72.46 | 73.09 | 201,897 | +0.44(+0.61%) |
Aug 10, 2020 | 76.38 | 76.85 | 72.50 | 72.65 | 196,700 | -3.75(-4.91%) |
Aug 07, 2020 | 75.75 | 76.46 | 75.51 | 76.40 | 248,800 | +0.56(+0.74%) |
Aug 06, 2020 | 75.42 | 76.19 | 74.98 | 75.84 | 161,195 | +0.21(+0.28%) |
Aug 05, 2020 | 74.29 | 76.85 | 73.86 | 75.63 | 404,658 | +2.09(+2.84%) |
Aug 04, 2020 | 73.87 | 74.51 | 72.97 | 73.54 | 213,178 | -0.10(-0.14%) |