Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.41 | 69.50 | 67.56 | 69.21 | 267,212 | +0.55(+0.80%) |
Oct 29, 2020 | 66.75 | 69.12 | 66.13 | 68.66 | 175,404 | +1.41(+2.10%) |
Oct 28, 2020 | 67.15 | 68.27 | 66.47 | 67.25 | 220,377 | -1.79(-2.59%) |
Oct 27, 2020 | 70.18 | 70.18 | 68.99 | 69.04 | 178,950 | -1.39(-1.98%) |
Oct 26, 2020 | 70.41 | 70.63 | 69.12 | 70.43 | 186,192 | -1.33(-1.86%) |
Oct 23, 2020 | 71.83 | 72.06 | 71.00 | 71.76 | 155,382 | +0.55(+0.77%) |
Oct 22, 2020 | 70.86 | 71.48 | 70.11 | 71.21 | 158,471 | +0.73(+1.04%) |
Oct 21, 2020 | 71.86 | 72.16 | 70.34 | 70.48 | 161,440 | -1.40(-1.95%) |
Oct 20, 2020 | 71.62 | 72.12 | 71.60 | 71.88 | 173,339 | +0.97(+1.36%) |
Oct 19, 2020 | 71.31 | 71.62 | 70.36 | 70.91 | 166,889 | +0.01(+0.01%) |
Oct 16, 2020 | 70.88 | 71.51 | 69.99 | 70.90 | 156,417 | +0.01(+0.01%) |
Oct 15, 2020 | 69.11 | 70.99 | 68.66 | 70.89 | 128,502 | +0.50(+0.71%) |
Oct 14, 2020 | 70.37 | 71.07 | 70.02 | 70.39 | 197,991 | +0.43(+0.62%) |
Oct 13, 2020 | 70.53 | 71.34 | 69.62 | 69.96 | 266,163 | -1.13(-1.59%) |
Oct 12, 2020 | 71.11 | 72.16 | 70.24 | 71.09 | 204,934 | +0.35(+0.49%) |
Oct 09, 2020 | 72.11 | 72.89 | 70.20 | 70.74 | 207,418 | -0.32(-0.45%) |
Oct 08, 2020 | 71.20 | 71.72 | 70.30 | 71.06 | 191,451 | +0.96(+1.37%) |
Oct 07, 2020 | 69.31 | 70.42 | 68.97 | 70.10 | 191,786 | +1.92(+2.82%) |
Oct 06, 2020 | 70.02 | 70.54 | 68.13 | 68.18 | 223,840 | -0.81(-1.18%) |
Oct 05, 2020 | 67.17 | 69.31 | 67.17 | 68.99 | 201,636 | +2.71(+4.08%) |
Oct 02, 2020 | 64.17 | 66.98 | 64.17 | 66.28 | 160,762 | +0.49(+0.75%) |
Oct 01, 2020 | 65.70 | 66.13 | 64.83 | 65.79 | 235,422 | +0.91(+1.40%) |
Sep 30, 2020 | 65.07 | 66.01 | 64.30 | 64.88 | 181,978 | -0.13(-0.19%) |
Sep 29, 2020 | 64.42 | 65.53 | 63.95 | 65.01 | 202,510 | +0.79(+1.23%) |
Sep 28, 2020 | 63.11 | 65.10 | 62.54 | 64.21 | 188,538 | +2.44(+3.94%) |
Sep 25, 2020 | 60.99 | 62.33 | 60.93 | 61.78 | 248,902 | -0.09(-0.14%) |
Sep 24, 2020 | 61.35 | 62.73 | 60.22 | 61.87 | 236,944 | +0.71(+1.15%) |
Sep 23, 2020 | 62.65 | 63.89 | 61.09 | 61.16 | 202,238 | -1.59(-2.53%) |
Sep 22, 2020 | 61.99 | 63.09 | 61.15 | 62.74 | 217,487 | +0.88(+1.42%) |
Sep 21, 2020 | 65.39 | 65.80 | 60.97 | 61.87 | 294,633 | -5.01(-7.49%) |
Sep 18, 2020 | 67.85 | 68.50 | 66.16 | 66.87 | 566,392 | -0.63(-0.93%) |
Sep 17, 2020 | 67.21 | 68.60 | 66.72 | 67.50 | 146,223 | -0.98(-1.43%) |
Sep 16, 2020 | 67.02 | 69.26 | 66.74 | 68.48 | 285,278 | +1.74(+2.61%) |
Sep 15, 2020 | 66.54 | 67.37 | 65.85 | 66.74 | 186,351 | +0.69(+1.04%) |
Sep 14, 2020 | 65.73 | 66.79 | 64.99 | 66.05 | 183,676 | +1.18(+1.82%) |
Sep 11, 2020 | 65.29 | 66.22 | 64.33 | 64.87 | 163,038 | +0.08(+0.12%) |
Sep 10, 2020 | 67.03 | 67.14 | 64.74 | 64.79 | 202,506 | -1.88(-2.82%) |
Sep 09, 2020 | 66.09 | 67.04 | 65.31 | 66.67 | 229,560 | +1.40(+2.14%) |
Sep 08, 2020 | 67.01 | 67.19 | 64.83 | 65.28 | 281,667 | -2.22(-3.29%) |
Sep 04, 2020 | 69.27 | 69.69 | 66.40 | 67.49 | 152,665 | -0.43(-0.64%) |
Sep 03, 2020 | 71.64 | 71.71 | 67.53 | 67.93 | 139,853 | -3.52(-4.93%) |
Sep 02, 2020 | 70.98 | 71.79 | 70.71 | 71.45 | 145,850 | +0.11(+0.15%) |
Sep 01, 2020 | 69.17 | 71.35 | 68.55 | 71.34 | 144,178 | +1.94(+2.79%) |
Aug 31, 2020 | 70.97 | 71.21 | 69.39 | 69.40 | 281,767 | -1.60(-2.25%) |
Aug 28, 2020 | 70.43 | 71.13 | 69.87 | 71.00 | 137,004 | +1.17(+1.67%) |
Aug 27, 2020 | 71.17 | 71.56 | 69.73 | 69.84 | 191,378 | -0.90(-1.27%) |
Aug 26, 2020 | 70.63 | 71.14 | 70.16 | 70.73 | 129,470 | +0.04(+0.05%) |
Aug 25, 2020 | 70.98 | 70.98 | 70.07 | 70.69 | 162,375 | +0.26(+0.37%) |
Aug 24, 2020 | 69.11 | 70.59 | 68.49 | 70.43 | 156,881 | +1.75(+2.54%) |
Aug 21, 2020 | 69.19 | 69.69 | 68.57 | 68.69 | 151,006 | -0.97(-1.40%) |
Aug 20, 2020 | 69.52 | 70.28 | 69.44 | 69.66 | 156,462 | -0.82(-1.16%) |
Aug 19, 2020 | 71.49 | 71.72 | 70.34 | 70.48 | 216,620 | -0.46(-0.65%) |
Aug 18, 2020 | 72.33 | 72.62 | 70.72 | 70.95 | 376,662 | -1.75(-2.40%) |
Aug 17, 2020 | 72.61 | 73.77 | 72.31 | 72.69 | 350,646 | -0.97(-1.32%) |
Aug 14, 2020 | 73.64 | 74.17 | 72.33 | 73.66 | 264,883 | -0.64(-0.86%) |
Aug 13, 2020 | 75.69 | 77.35 | 73.12 | 74.30 | 394,673 | +2.61(+3.64%) |
Aug 12, 2020 | 73.21 | 73.21 | 71.43 | 71.69 | 269,687 | +0.16(+0.23%) |
Aug 11, 2020 | 72.83 | 73.53 | 71.21 | 71.52 | 271,745 | -0.11(-0.15%) |
Aug 10, 2020 | 70.76 | 73.54 | 70.69 | 71.63 | 320,577 | +1.34(+1.91%) |
Aug 07, 2020 | 68.35 | 70.44 | 68.23 | 70.29 | 294,441 | +2.08(+3.05%) |
Aug 06, 2020 | 68.19 | 69.05 | 67.69 | 68.21 | 184,837 | -0.17(-0.25%) |
Aug 05, 2020 | 67.61 | 68.64 | 67.49 | 68.38 | 143,878 | +1.70(+2.54%) |
Aug 04, 2020 | 66.39 | 66.90 | 65.80 | 66.68 | 125,309 | -0.18(-0.27%) |