Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.71 | 67.34 | 64.06 | 65.73 | 1,508,749 | -1.58(-2.34%) |
Oct 29, 2020 | 68.26 | 68.26 | 63.41 | 67.31 | 1,934,047 | +2.71(+4.20%) |
Oct 28, 2020 | 63.63 | 66.18 | 63.06 | 64.60 | 1,637,839 | -0.64(-0.98%) |
Oct 27, 2020 | 66.10 | 66.92 | 64.42 | 65.24 | 891,495 | -0.99(-1.49%) |
Oct 26, 2020 | 66.82 | 67.65 | 64.94 | 66.22 | 1,367,850 | -1.69(-2.49%) |
Oct 23, 2020 | 70.86 | 70.86 | 67.66 | 67.91 | 1,014,533 | -2.96(-4.17%) |
Oct 22, 2020 | 69.63 | 71.54 | 69.14 | 70.87 | 1,108,072 | +1.52(+2.19%) |
Oct 21, 2020 | 69.78 | 70.06 | 68.75 | 69.35 | 1,049,538 | -0.26(-0.38%) |
Oct 20, 2020 | 68.94 | 70.79 | 68.27 | 69.61 | 933,330 | +1.46(+2.15%) |
Oct 19, 2020 | 69.63 | 70.17 | 67.99 | 68.15 | 825,658 | -1.19(-1.72%) |
Oct 16, 2020 | 69.07 | 69.79 | 68.50 | 69.34 | 734,026 | +0.11(+0.16%) |
Oct 15, 2020 | 67.05 | 69.35 | 66.55 | 69.23 | 963,436 | +1.34(+1.98%) |
Oct 14, 2020 | 66.93 | 68.05 | 66.52 | 67.88 | 931,378 | +1.47(+2.22%) |
Oct 13, 2020 | 66.84 | 67.55 | 65.42 | 66.41 | 866,590 | -0.52(-0.77%) |
Oct 12, 2020 | 66.41 | 68.67 | 66.19 | 66.93 | 1,412,032 | +0.90(+1.36%) |
Oct 09, 2020 | 65.87 | 66.31 | 65.11 | 66.03 | 690,879 | +0.54(+0.83%) |
Oct 08, 2020 | 64.77 | 65.79 | 64.35 | 65.48 | 832,988 | +1.04(+1.62%) |
Oct 07, 2020 | 63.37 | 64.54 | 62.70 | 64.44 | 997,881 | +2.07(+3.33%) |
Oct 06, 2020 | 62.40 | 64.67 | 61.60 | 62.36 | 1,447,185 | +0.60(+0.97%) |
Oct 05, 2020 | 60.71 | 62.13 | 59.91 | 61.76 | 794,928 | +1.48(+2.46%) |
Oct 02, 2020 | 58.62 | 60.80 | 58.16 | 60.28 | 845,781 | +0.22(+0.36%) |
Oct 01, 2020 | 57.62 | 60.10 | 57.36 | 60.06 | 981,398 | +3.00(+5.26%) |
Sep 30, 2020 | 56.94 | 58.44 | 56.76 | 57.06 | 1,044,579 | +0.44(+0.78%) |
Sep 29, 2020 | 58.22 | 58.23 | 55.94 | 56.62 | 559,914 | -1.59(-2.73%) |
Sep 28, 2020 | 57.37 | 58.23 | 56.48 | 58.21 | 601,391 | +1.89(+3.35%) |
Sep 25, 2020 | 57.19 | 58.00 | 56.04 | 56.32 | 836,087 | -0.91(-1.59%) |
Sep 24, 2020 | 57.21 | 58.77 | 56.52 | 57.23 | 1,362,224 | -0.02(-0.03%) |
Sep 23, 2020 | 59.55 | 59.60 | 57.24 | 57.25 | 1,335,189 | -2.22(-3.73%) |
Sep 22, 2020 | 57.74 | 59.56 | 56.37 | 59.46 | 910,995 | +2.14(+3.73%) |
Sep 21, 2020 | 57.03 | 57.62 | 55.80 | 57.32 | 726,982 | -1.17(-2.01%) |
Sep 18, 2020 | 59.70 | 60.44 | 58.15 | 58.50 | 1,293,335 | -0.54(-0.91%) |
Sep 17, 2020 | 58.81 | 60.57 | 58.54 | 59.03 | 645,167 | -1.43(-2.36%) |
Sep 16, 2020 | 61.75 | 61.88 | 59.92 | 60.46 | 783,075 | -1.44(-2.32%) |
Sep 15, 2020 | 61.22 | 62.49 | 60.37 | 61.90 | 608,924 | +1.07(+1.76%) |
Sep 14, 2020 | 59.41 | 61.15 | 59.41 | 60.83 | 578,122 | +2.01(+3.42%) |
Sep 11, 2020 | 59.79 | 60.35 | 57.54 | 58.82 | 794,964 | -0.60(-1.01%) |
Sep 10, 2020 | 60.98 | 62.07 | 59.34 | 59.42 | 897,939 | -1.38(-2.27%) |
Sep 09, 2020 | 59.78 | 61.64 | 59.30 | 60.80 | 743,827 | +1.07(+1.79%) |
Sep 08, 2020 | 59.17 | 61.49 | 58.84 | 59.73 | 739,829 | -0.58(-0.97%) |
Sep 04, 2020 | 61.93 | 62.48 | 60.11 | 60.31 | 752,776 | -1.05(-1.71%) |
Sep 03, 2020 | 60.72 | 61.91 | 60.06 | 61.36 | 1,037,819 | +0.75(+1.24%) |
Sep 02, 2020 | 60.76 | 61.04 | 59.73 | 60.61 | 889,316 | +0.30(+0.49%) |
Sep 01, 2020 | 58.71 | 60.55 | 57.87 | 60.31 | 884,350 | +1.19(+2.01%) |
Aug 31, 2020 | 60.39 | 60.39 | 58.92 | 59.13 | 724,953 | -1.46(-2.42%) |
Aug 28, 2020 | 59.51 | 61.44 | 59.16 | 60.59 | 818,189 | +1.78(+3.03%) |
Aug 27, 2020 | 57.53 | 59.83 | 57.53 | 58.81 | 784,291 | +1.12(+1.94%) |
Aug 26, 2020 | 59.21 | 59.21 | 57.57 | 57.69 | 1,072,574 | -1.38(-2.34%) |
Aug 25, 2020 | 59.14 | 59.34 | 58.32 | 59.07 | 537,061 | +0.52(+0.88%) |
Aug 24, 2020 | 58.31 | 58.55 | 57.07 | 58.55 | 666,632 | +0.77(+1.33%) |
Aug 21, 2020 | 57.28 | 58.12 | 57.04 | 57.78 | 588,499 | +0.45(+0.79%) |
Aug 20, 2020 | 56.38 | 57.63 | 55.92 | 57.33 | 584,417 | +0.49(+0.86%) |
Aug 19, 2020 | 57.51 | 57.51 | 56.63 | 56.85 | 515,407 | -0.65(-1.13%) |
Aug 18, 2020 | 57.85 | 57.96 | 56.79 | 57.49 | 538,053 | -0.17(-0.29%) |
Aug 17, 2020 | 57.72 | 57.96 | 56.71 | 57.66 | 650,148 | +0.18(+0.31%) |
Aug 14, 2020 | 57.14 | 58.10 | 56.88 | 57.48 | 664,672 | +0.02(+0.03%) |
Aug 13, 2020 | 57.23 | 58.26 | 57.22 | 57.46 | 689,565 | -0.13(-0.23%) |
Aug 12, 2020 | 58.11 | 58.56 | 57.08 | 57.60 | 721,660 | +0.20(+0.34%) |
Aug 11, 2020 | 57.51 | 59.32 | 56.08 | 57.40 | 1,505,026 | +0.87(+1.54%) |
Aug 10, 2020 | 56.82 | 57.60 | 55.88 | 56.53 | 929,460 | -0.23(-0.40%) |
Aug 07, 2020 | 56.23 | 57.68 | 55.90 | 56.75 | 759,701 | +0.44(+0.78%) |
Aug 06, 2020 | 54.93 | 56.76 | 54.60 | 56.31 | 1,189,776 | +0.92(+1.65%) |
Aug 05, 2020 | 56.23 | 57.02 | 54.88 | 55.39 | 1,605,049 | -0.62(-1.11%) |
Aug 04, 2020 | 56.90 | 57.61 | 54.15 | 56.02 | 3,569,358 | +2.20(+4.08%) |