Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.34 | 73.63 | 70.96 | 72.62 | 57,502 | +1.75(+2.46%) |
Oct 29, 2020 | 73.77 | 73.77 | 70.14 | 70.87 | 83,651 | -3.14(-4.25%) |
Oct 28, 2020 | 77.61 | 77.61 | 73.60 | 74.01 | 98,122 | -5.47(-6.89%) |
Oct 27, 2020 | 79.30 | 80.48 | 79.05 | 79.49 | 47,891 | -0.10(-0.12%) |
Oct 26, 2020 | 82.68 | 82.68 | 78.44 | 79.58 | 78,906 | -3.82(-4.58%) |
Oct 23, 2020 | 84.18 | 85.30 | 82.77 | 83.41 | 71,248 | -0.01(-0.01%) |
Oct 22, 2020 | 82.46 | 83.80 | 82.46 | 83.42 | 45,586 | +1.01(+1.23%) |
Oct 21, 2020 | 80.77 | 82.77 | 80.67 | 82.40 | 65,805 | +2.17(+2.71%) |
Oct 20, 2020 | 77.97 | 81.09 | 77.97 | 80.23 | 63,256 | +3.02(+3.91%) |
Oct 19, 2020 | 76.95 | 78.47 | 76.78 | 77.21 | 52,142 | +0.35(+0.45%) |
Oct 16, 2020 | 75.75 | 77.13 | 75.57 | 76.86 | 43,299 | +0.79(+1.03%) |
Oct 15, 2020 | 75.46 | 77.16 | 75.19 | 76.07 | 123,336 | -0.38(-0.50%) |
Oct 14, 2020 | 76.73 | 77.23 | 75.72 | 76.46 | 88,240 | -0.45(-0.59%) |
Oct 13, 2020 | 77.54 | 77.81 | 75.65 | 76.91 | 41,901 | -1.48(-1.89%) |
Oct 12, 2020 | 76.18 | 78.47 | 76.18 | 78.40 | 72,321 | +2.00(+2.62%) |
Oct 09, 2020 | 77.01 | 77.70 | 75.77 | 76.40 | 85,910 | -0.51(-0.66%) |
Oct 08, 2020 | 75.98 | 77.21 | 75.42 | 76.90 | 66,880 | +1.64(+2.18%) |
Oct 07, 2020 | 74.00 | 75.63 | 74.00 | 75.26 | 58,614 | +2.31(+3.17%) |
Oct 06, 2020 | 73.78 | 74.51 | 72.51 | 72.95 | 61,795 | +0.37(+0.51%) |
Oct 05, 2020 | 72.69 | 73.72 | 72.13 | 72.58 | 64,831 | +0.37(+0.51%) |
Oct 02, 2020 | 70.52 | 73.16 | 70.36 | 72.21 | 72,966 | +0.52(+0.73%) |
Oct 01, 2020 | 71.39 | 73.54 | 70.70 | 71.69 | 130,036 | +1.29(+1.84%) |
Sep 30, 2020 | 69.31 | 72.93 | 69.31 | 70.40 | 155,855 | +1.15(+1.66%) |
Sep 29, 2020 | 68.76 | 70.36 | 68.76 | 69.25 | 74,803 | -0.04(-0.06%) |
Sep 28, 2020 | 68.25 | 69.57 | 67.31 | 69.29 | 143,037 | +1.62(+2.39%) |
Sep 25, 2020 | 65.04 | 67.68 | 62.91 | 67.67 | 176,976 | +2.38(+3.65%) |
Sep 24, 2020 | 60.85 | 65.77 | 60.32 | 65.29 | 131,160 | +4.04(+6.60%) |
Sep 23, 2020 | 63.16 | 63.21 | 59.78 | 61.25 | 168,296 | -1.46(-2.32%) |
Sep 22, 2020 | 64.31 | 64.93 | 62.37 | 62.71 | 109,263 | -1.02(-1.60%) |
Sep 21, 2020 | 64.37 | 64.37 | 61.42 | 63.73 | 194,396 | -2.29(-3.46%) |
Sep 18, 2020 | 66.86 | 67.03 | 65.47 | 66.02 | 470,332 | -0.85(-1.27%) |
Sep 17, 2020 | 66.61 | 66.86 | 65.15 | 66.86 | 78,987 | +0.25(+0.38%) |
Sep 16, 2020 | 66.34 | 67.82 | 64.88 | 66.61 | 113,371 | +0.87(+1.33%) |
Sep 15, 2020 | 67.37 | 67.37 | 65.41 | 65.74 | 102,312 | -0.83(-1.25%) |
Sep 14, 2020 | 63.34 | 66.78 | 63.34 | 66.57 | 189,694 | +1.73(+2.67%) |
Sep 11, 2020 | 67.28 | 67.38 | 63.69 | 64.84 | 124,169 | -1.82(-2.72%) |
Sep 10, 2020 | 67.09 | 69.37 | 66.35 | 66.65 | 86,352 | +0.15(+0.22%) |
Sep 09, 2020 | 67.58 | 67.95 | 65.88 | 66.51 | 93,338 | -0.61(-0.91%) |
Sep 08, 2020 | 65.34 | 68.32 | 64.60 | 67.12 | 76,696 | +0.77(+1.16%) |
Sep 04, 2020 | 65.66 | 66.78 | 64.19 | 66.35 | 99,541 | +1.47(+2.26%) |
Sep 03, 2020 | 66.70 | 67.66 | 64.54 | 64.88 | 132,956 | -2.23(-3.33%) |
Sep 02, 2020 | 68.57 | 68.64 | 66.34 | 67.12 | 100,122 | -1.27(-1.86%) |
Sep 01, 2020 | 67.76 | 68.78 | 66.99 | 68.39 | 66,409 | +0.75(+1.11%) |
Aug 31, 2020 | 68.50 | 68.97 | 66.10 | 67.64 | 88,901 | -1.24(-1.80%) |
Aug 28, 2020 | 66.04 | 68.94 | 65.75 | 68.88 | 85,681 | +3.33(+5.09%) |
Aug 27, 2020 | 65.38 | 67.03 | 64.92 | 65.54 | 61,277 | +0.03(+0.05%) |
Aug 26, 2020 | 67.82 | 67.82 | 65.48 | 65.51 | 64,681 | -2.82(-4.13%) |
Aug 25, 2020 | 66.50 | 68.36 | 65.91 | 68.33 | 83,702 | +2.48(+3.77%) |
Aug 24, 2020 | 67.71 | 67.92 | 65.38 | 65.85 | 121,477 | -1.07(-1.59%) |
Aug 21, 2020 | 66.69 | 67.51 | 66.69 | 66.92 | 112,027 | -0.43(-0.64%) |
Aug 20, 2020 | 67.07 | 67.59 | 66.45 | 67.34 | 101,885 | -0.52(-0.77%) |
Aug 19, 2020 | 68.97 | 69.33 | 67.74 | 67.87 | 89,250 | -1.29(-1.87%) |
Aug 18, 2020 | 70.39 | 70.46 | 68.53 | 69.16 | 120,193 | -0.60(-0.86%) |
Aug 17, 2020 | 70.71 | 70.71 | 68.87 | 69.76 | 81,441 | -1.13(-1.60%) |
Aug 14, 2020 | 67.22 | 70.95 | 67.22 | 70.90 | 101,031 | +3.40(+5.03%) |
Aug 13, 2020 | 67.33 | 67.63 | 66.80 | 67.50 | 70,586 | -0.24(-0.35%) |
Aug 12, 2020 | 68.99 | 69.15 | 66.94 | 67.74 | 104,078 | -0.56(-0.82%) |
Aug 11, 2020 | 66.51 | 68.77 | 66.51 | 68.29 | 142,062 | +2.52(+3.84%) |
Aug 10, 2020 | 62.48 | 65.85 | 62.48 | 65.77 | 60,824 | +3.29(+5.27%) |
Aug 07, 2020 | 61.94 | 62.79 | 60.90 | 62.48 | 123,711 | -0.08(-0.13%) |
Aug 06, 2020 | 57.46 | 62.61 | 56.77 | 62.56 | 165,765 | +5.08(+8.84%) |
Aug 05, 2020 | 56.19 | 58.12 | 55.63 | 57.48 | 94,600 | +1.82(+3.26%) |
Aug 04, 2020 | 57.09 | 57.71 | 55.55 | 55.66 | 81,418 | -1.82(-3.16%) |