Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.72 | 68.72 | 67.60 | 67.70 | 25,000 | -4.15(-5.78%) |
Oct 29, 2020 | 70.91 | 71.86 | 70.15 | 71.85 | 21,414 | +0.65(+0.91%) |
Oct 28, 2020 | 73.49 | 73.50 | 70.89 | 71.20 | 6,216 | +1.94(+2.80%) |
Oct 27, 2020 | 69.38 | 69.38 | 68.25 | 69.26 | 33,382 | -2.45(-3.42%) |
Oct 26, 2020 | 72.13 | 72.13 | 71.28 | 71.71 | 3,961 | -1.37(-1.87%) |
Oct 23, 2020 | 73.28 | 73.28 | 72.75 | 73.08 | 3,500 | +1.07(+1.49%) |
Oct 22, 2020 | 71.46 | 72.01 | 71.46 | 72.01 | 2,418 | +0.10(+0.14%) |
Oct 21, 2020 | 71.69 | 72.22 | 71.69 | 71.91 | 1,807 | -0.14(-0.19%) |
Oct 20, 2020 | 71.75 | 72.38 | 71.75 | 72.05 | 9,352 | +3.34(+4.86%) |
Oct 19, 2020 | 69.12 | 69.22 | 68.70 | 68.70 | 8,575 | -0.64(-0.93%) |
Oct 16, 2020 | 69.28 | 69.41 | 69.28 | 69.35 | 3,500 | +1.92(+2.85%) |
Oct 15, 2020 | 67.49 | 67.49 | 66.21 | 67.43 | 4,524 | -1.30(-1.89%) |
Oct 14, 2020 | 70.33 | 70.33 | 68.73 | 68.73 | 3,841 | +0.37(+0.53%) |
Oct 13, 2020 | 68.04 | 68.50 | 67.64 | 68.36 | 5,468 | +1.06(+1.58%) |
Oct 12, 2020 | 66.42 | 67.40 | 66.42 | 67.30 | 1,084 | +2.09(+3.21%) |
Oct 09, 2020 | 64.72 | 65.21 | 64.72 | 65.21 | 900 | +2.61(+4.18%) |
Oct 08, 2020 | 62.60 | 62.60 | 62.59 | 62.59 | 1,487 | +1.38(+2.26%) |
Oct 07, 2020 | 60.00 | 61.21 | 60.00 | 61.21 | 1,902 | +1.45(+2.43%) |
Oct 06, 2020 | 59.00 | 60.26 | 59.00 | 59.76 | 3,064 | +2.06(+3.57%) |
Oct 05, 2020 | 57.85 | 57.85 | 57.70 | 57.70 | 431 | -0.15(-0.26%) |
Oct 02, 2020 | 57.85 | 57.85 | 57.85 | 57.85 | 100 | -1.06(-1.80%) |
Oct 01, 2020 | 58.91 | 58.91 | 58.91 | 58.91 | 175 | +1.51(+2.63%) |
Sep 30, 2020 | 57.40 | 57.40 | 57.40 | 57.40 | 1,233 | -0.61(-1.05%) |
Sep 29, 2020 | 58.10 | 58.10 | 58.01 | 58.01 | 554 | +1.72(+3.06%) |
Sep 28, 2020 | 55.97 | 56.65 | 55.87 | 56.29 | 1,568 | +2.90(+5.43%) |
Sep 25, 2020 | 52.95 | 53.40 | 52.95 | 53.39 | 1,100 | +0.64(+1.21%) |
Sep 24, 2020 | 52.65 | 52.75 | 52.65 | 52.75 | 255 | -2.18(-3.97%) |
Sep 23, 2020 | 55.84 | 55.91 | 54.93 | 54.93 | 736 | -0.16(-0.28%) |
Sep 22, 2020 | 55.09 | 55.09 | 55.09 | 55.09 | 268 | +0.81(+1.50%) |
Sep 21, 2020 | 54.27 | 54.27 | 54.27 | 54.27 | 304 | -3.20(-5.57%) |
Sep 18, 2020 | 57.47 | 57.47 | 57.47 | 34 | +0.00(+0.00%) | |
Sep 17, 2020 | 57.47 | 57.47 | 57.47 | 196 | +0.00(+0.00%) | |
Sep 16, 2020 | 57.47 | 57.47 | 57.47 | 57.47 | 153 | +2.58(+4.70%) |
Sep 15, 2020 | 54.89 | 54.89 | 54.89 | 54.89 | 310 | +1.89(+3.57%) |
Sep 14, 2020 | 53.28 | 53.56 | 52.82 | 53.00 | 3,216 | -1.00(-1.85%) |
Sep 11, 2020 | 54.16 | 54.16 | 53.62 | 54.00 | 238,700 | -0.18(-0.33%) |
Sep 10, 2020 | 54.55 | 54.55 | 54.18 | 54.18 | 946 | -0.67(-1.22%) |
Sep 09, 2020 | 55.75 | 55.75 | 54.04 | 54.85 | 3,699 | +1.62(+3.05%) |
Sep 08, 2020 | 53.15 | 54.50 | 53.15 | 53.23 | 2,213 | -3.48(-6.13%) |
Sep 04, 2020 | 58.17 | 58.17 | 55.55 | 56.70 | 4,000 | -3.05(-5.10%) |
Sep 03, 2020 | 59.67 | 61.00 | 59.60 | 59.75 | 1,195 | -1.05(-1.73%) |
Sep 02, 2020 | 61.90 | 61.90 | 59.62 | 60.80 | 3,298 | -2.49(-3.93%) |
Sep 01, 2020 | 63.66 | 63.66 | 62.25 | 63.29 | 4,998 | -3.51(-5.25%) |
Aug 31, 2020 | 65.12 | 67.50 | 65.12 | 66.80 | 1,874 | +1.50(+2.30%) |
Aug 28, 2020 | 65.32 | 65.47 | 65.30 | 65.30 | 900 | -1.30(-1.94%) |
Aug 27, 2020 | 66.57 | 66.59 | 65.94 | 66.59 | 849 | +1.52(+2.34%) |
Aug 26, 2020 | 66.11 | 66.11 | 65.07 | 65.07 | 1,286 | -1.55(-2.33%) |
Aug 25, 2020 | 66.55 | 66.62 | 66.09 | 66.62 | 2,239 | +7.15(+12.02%) |
Aug 24, 2020 | 59.47 | 59.54 | 59.23 | 59.47 | 1,460 | +2.85(+5.03%) |
Aug 21, 2020 | 56.65 | 56.65 | 56.62 | 56.62 | 500 | -1.38(-2.38%) |
Aug 20, 2020 | 55.12 | 58.55 | 55.12 | 58.00 | 1,325 | +3.25(+5.94%) |
Aug 19, 2020 | 53.95 | 54.75 | 53.95 | 54.75 | 4,784 | +0.29(+0.53%) |
Aug 18, 2020 | 54.46 | 54.46 | 54.46 | 47 | +0.00(+0.00%) | |
Aug 17, 2020 | 54.46 | 54.46 | 54.46 | 434 | +0.00(+0.00%) | |
Aug 14, 2020 | 53.48 | 54.65 | 53.48 | 54.46 | 500 | +3.46(+6.78%) |
Aug 13, 2020 | 51.10 | 51.10 | 51.00 | 51.00 | 513 | +0.55(+1.09%) |
Aug 12, 2020 | 50.45 | 50.45 | 50.45 | 87 | +0.00(+0.00%) | |
Aug 11, 2020 | 50.68 | 50.73 | 50.40 | 50.45 | 739 | -0.85(-1.66%) |
Aug 10, 2020 | 51.30 | 51.30 | 51.30 | 51.30 | 300 | +1.06(+2.11%) |
Aug 07, 2020 | 50.85 | 50.85 | 50.24 | 50.24 | 800 | -0.60(-1.18%) |
Aug 06, 2020 | 50.79 | 50.84 | 50.71 | 50.84 | 2,053 | +0.10(+0.20%) |
Aug 05, 2020 | 51.00 | 51.00 | 50.74 | 50.74 | 8,934 | +0.14(+0.28%) |
Aug 04, 2020 | 48.61 | 50.60 | 48.61 | 50.60 | 4,222 | +2.93(+6.14%) |