Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.00 | 65.21 | 63.52 | 64.18 | 15,221 | -0.63(-0.97%) |
Oct 29, 2020 | 63.66 | 65.03 | 63.51 | 64.81 | 32,392 | +1.54(+2.44%) |
Oct 28, 2020 | 64.53 | 64.53 | 63.19 | 63.26 | 21,970 | -2.18(-3.33%) |
Oct 27, 2020 | 65.07 | 65.45 | 64.96 | 65.44 | 18,676 | +0.69(+1.06%) |
Oct 26, 2020 | 65.43 | 65.56 | 64.33 | 64.76 | 6,672 | -1.30(-1.96%) |
Oct 23, 2020 | 65.35 | 66.05 | 65.35 | 66.05 | 10,707 | +0.68(+1.04%) |
Oct 22, 2020 | 65.25 | 65.53 | 64.91 | 65.37 | 15,951 | +0.24(+0.37%) |
Oct 21, 2020 | 64.86 | 65.59 | 64.86 | 65.13 | 22,045 | +0.68(+1.06%) |
Oct 20, 2020 | 64.46 | 64.91 | 64.32 | 64.45 | 5,231 | +0.50(+0.79%) |
Oct 19, 2020 | 65.14 | 65.25 | 63.85 | 63.95 | 171,271 | -1.05(-1.61%) |
Oct 16, 2020 | 65.35 | 65.35 | 64.91 | 65.00 | 4,828 | +0.17(+0.26%) |
Oct 15, 2020 | 64.53 | 65.02 | 64.36 | 64.82 | 40,383 | -0.66(-1.00%) |
Oct 14, 2020 | 66.32 | 66.32 | 65.35 | 65.48 | 5,088 | -0.52(-0.78%) |
Oct 13, 2020 | 66.27 | 66.27 | 65.78 | 66.00 | 6,407 | +0.03(+0.04%) |
Oct 12, 2020 | 65.26 | 66.30 | 65.07 | 65.97 | 16,499 | +1.41(+2.18%) |
Oct 09, 2020 | 64.39 | 64.56 | 64.32 | 64.56 | 8,293 | +0.51(+0.80%) |
Oct 08, 2020 | 63.53 | 64.04 | 63.53 | 64.04 | 7,265 | +0.77(+1.22%) |
Oct 07, 2020 | 63.20 | 63.43 | 62.87 | 63.27 | 3,807 | +0.46(+0.73%) |
Oct 06, 2020 | 63.50 | 63.81 | 62.81 | 62.81 | 4,130 | -0.84(-1.32%) |
Oct 05, 2020 | 63.14 | 63.74 | 63.09 | 63.65 | 16,382 | +1.05(+1.67%) |
Oct 02, 2020 | 62.64 | 63.24 | 62.52 | 62.60 | 3,779 | -1.07(-1.68%) |
Oct 01, 2020 | 63.41 | 63.67 | 63.27 | 63.67 | 15,568 | +0.84(+1.33%) |
Sep 30, 2020 | 62.65 | 63.36 | 62.60 | 62.83 | 7,986 | +0.21(+0.33%) |
Sep 29, 2020 | 62.67 | 62.78 | 62.38 | 62.62 | 22,162 | +0.16(+0.26%) |
Sep 28, 2020 | 62.52 | 62.52 | 62.09 | 62.46 | 24,902 | +0.84(+1.36%) |
Sep 25, 2020 | 60.96 | 61.77 | 60.72 | 61.62 | 18,790 | +0.41(+0.67%) |
Sep 24, 2020 | 60.63 | 61.59 | 60.63 | 61.21 | 19,005 | +0.17(+0.28%) |
Sep 23, 2020 | 62.43 | 62.43 | 60.95 | 61.04 | 25,973 | -1.31(-2.09%) |
Sep 22, 2020 | 61.99 | 62.40 | 61.54 | 62.35 | 30,556 | +0.76(+1.23%) |
Sep 21, 2020 | 61.39 | 61.60 | 60.76 | 61.59 | 53,553 | -0.92(-1.47%) |
Sep 18, 2020 | 63.20 | 63.20 | 61.87 | 62.51 | 25,089 | -0.69(-1.09%) |
Sep 17, 2020 | 63.22 | 63.60 | 62.76 | 63.20 | 20,570 | -0.99(-1.54%) |
Sep 16, 2020 | 64.79 | 64.87 | 64.06 | 64.19 | 7,896 | -0.50(-0.77%) |
Sep 15, 2020 | 64.21 | 64.87 | 64.21 | 64.68 | 5,047 | +1.05(+1.65%) |
Sep 14, 2020 | 64.33 | 64.49 | 63.63 | 63.63 | 6,767 | +0.35(+0.56%) |
Sep 11, 2020 | 63.40 | 63.90 | 62.87 | 63.28 | 12,387 | -0.09(-0.15%) |
Sep 10, 2020 | 64.40 | 64.78 | 63.24 | 63.37 | 15,220 | -0.88(-1.36%) |
Sep 09, 2020 | 64.16 | 64.54 | 63.95 | 64.25 | 13,646 | +0.75(+1.18%) |
Sep 08, 2020 | 63.35 | 64.04 | 63.22 | 63.50 | 10,146 | -1.56(-2.40%) |
Sep 04, 2020 | 65.69 | 65.78 | 63.68 | 65.06 | 26,558 | -1.04(-1.58%) |
Sep 03, 2020 | 67.64 | 67.64 | 65.53 | 66.10 | 12,750 | -2.20(-3.22%) |
Sep 02, 2020 | 67.33 | 68.30 | 67.15 | 68.30 | 9,537 | +1.28(+1.90%) |
Sep 01, 2020 | 66.61 | 67.12 | 66.61 | 67.02 | 67,544 | +0.48(+0.72%) |
Aug 31, 2020 | 66.70 | 66.73 | 66.45 | 66.55 | 17,228 | -0.50(-0.75%) |
Aug 28, 2020 | 66.98 | 67.07 | 66.71 | 67.05 | 43,564 | +0.00(+0.00%) |
Aug 27, 2020 | 67.63 | 67.63 | 66.86 | 67.05 | 63,554 | -0.58(-0.86%) |
Aug 26, 2020 | 66.04 | 67.68 | 66.04 | 67.63 | 10,953 | +1.76(+2.67%) |
Aug 25, 2020 | 65.37 | 65.87 | 65.25 | 65.87 | 6,192 | +0.56(+0.85%) |
Aug 24, 2020 | 65.15 | 65.59 | 65.09 | 65.32 | 12,556 | +0.75(+1.17%) |
Aug 21, 2020 | 64.39 | 64.68 | 64.16 | 64.57 | 5,878 | +0.02(+0.03%) |
Aug 20, 2020 | 63.61 | 64.55 | 63.61 | 64.55 | 5,122 | +0.64(+1.00%) |
Aug 19, 2020 | 64.17 | 64.47 | 63.84 | 63.91 | 37,002 | -0.22(-0.34%) |
Aug 18, 2020 | 63.84 | 64.29 | 63.80 | 64.13 | 9,390 | +0.52(+0.82%) |
Aug 17, 2020 | 63.68 | 63.81 | 63.50 | 63.61 | 16,045 | +0.14(+0.22%) |
Aug 14, 2020 | 63.59 | 63.61 | 63.42 | 63.46 | 3,149 | -0.08(-0.13%) |
Aug 13, 2020 | 63.54 | 64.02 | 63.49 | 63.55 | 12,139 | -0.06(-0.09%) |
Aug 12, 2020 | 63.28 | 63.84 | 63.28 | 63.61 | 7,338 | +0.82(+1.30%) |
Aug 11, 2020 | 63.20 | 63.65 | 62.75 | 62.79 | 6,838 | -0.47(-0.74%) |
Aug 10, 2020 | 63.33 | 63.48 | 62.84 | 63.25 | 9,657 | -0.35(-0.55%) |
Aug 07, 2020 | 63.53 | 64.18 | 63.20 | 63.61 | 8,083 | -0.57(-0.90%) |
Aug 06, 2020 | 62.94 | 64.20 | 62.94 | 64.18 | 11,377 | +1.13(+1.79%) |
Aug 05, 2020 | 63.21 | 63.41 | 62.94 | 63.05 | 9,509 | +0.15(+0.24%) |
Aug 04, 2020 | 62.54 | 62.90 | 62.54 | 62.90 | 40,272 | +0.32(+0.52%) |