Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 62.48 | 62.61 | 61.10 | 62.17 | 174,900 | -0.55(-0.88%) |
Oct 29, 2020 | 61.25 | 63.09 | 61.25 | 62.72 | 157,519 | +1.43(+2.33%) |
Oct 28, 2020 | 62.79 | 63.32 | 61.19 | 61.29 | 240,881 | -2.73(-4.26%) |
Oct 27, 2020 | 64.65 | 65.15 | 63.78 | 64.02 | 143,249 | -0.60(-0.93%) |
Oct 26, 2020 | 65.58 | 65.67 | 64.11 | 64.62 | 97,696 | -1.87(-2.81%) |
Oct 23, 2020 | 66.14 | 66.52 | 65.75 | 66.49 | 78,500 | +0.45(+0.68%) |
Oct 22, 2020 | 66.32 | 66.78 | 65.53 | 66.04 | 82,735 | -0.56(-0.84%) |
Oct 21, 2020 | 67.59 | 67.71 | 66.41 | 66.60 | 92,230 | -1.01(-1.49%) |
Oct 20, 2020 | 68.40 | 68.69 | 67.57 | 67.61 | 89,731 | -0.85(-1.24%) |
Oct 19, 2020 | 68.75 | 69.47 | 68.23 | 68.46 | 98,934 | -0.52(-0.75%) |
Oct 16, 2020 | 69.13 | 69.33 | 68.95 | 68.98 | 100,300 | -0.29(-0.42%) |
Oct 15, 2020 | 68.04 | 69.38 | 68.04 | 69.27 | 144,423 | +0.02(+0.03%) |
Oct 14, 2020 | 70.11 | 70.36 | 69.13 | 69.25 | 104,407 | -0.66(-0.94%) |
Oct 13, 2020 | 69.38 | 70.18 | 69.35 | 69.91 | 102,545 | +0.41(+0.59%) |
Oct 12, 2020 | 69.24 | 69.89 | 69.24 | 69.50 | 52,194 | +0.27(+0.39%) |
Oct 09, 2020 | 69.69 | 70.26 | 69.14 | 69.23 | 151,100 | +0.05(+0.07%) |
Oct 08, 2020 | 68.62 | 69.22 | 68.36 | 69.18 | 75,520 | +1.00(+1.47%) |
Oct 07, 2020 | 68.23 | 68.53 | 67.97 | 68.18 | 137,928 | +0.61(+0.90%) |
Oct 06, 2020 | 69.70 | 69.91 | 67.54 | 67.57 | 137,247 | -2.20(-3.15%) |
Oct 05, 2020 | 68.80 | 69.81 | 68.72 | 69.77 | 93,122 | +0.99(+1.44%) |
Oct 02, 2020 | 68.41 | 69.24 | 68.40 | 68.78 | 119,500 | -0.56(-0.81%) |
Oct 01, 2020 | 67.91 | 69.45 | 67.79 | 69.34 | 188,084 | +1.57(+2.32%) |
Sep 30, 2020 | 66.90 | 68.16 | 66.90 | 67.77 | 175,358 | +0.77(+1.15%) |
Sep 29, 2020 | 67.34 | 68.16 | 66.97 | 67.00 | 174,663 | -0.56(-0.83%) |
Sep 28, 2020 | 67.59 | 68.54 | 67.42 | 67.56 | 134,146 | +0.45(+0.67%) |
Sep 25, 2020 | 66.97 | 67.40 | 66.25 | 67.11 | 168,300 | +0.03(+0.04%) |
Sep 24, 2020 | 67.51 | 68.00 | 66.48 | 67.08 | 130,666 | -0.93(-1.37%) |
Sep 23, 2020 | 68.25 | 68.60 | 67.98 | 68.01 | 155,280 | -0.27(-0.40%) |
Sep 22, 2020 | 67.48 | 68.41 | 66.91 | 68.28 | 117,534 | +1.07(+1.59%) |
Sep 21, 2020 | 67.00 | 67.22 | 66.00 | 67.21 | 168,616 | -0.58(-0.86%) |
Sep 18, 2020 | 67.84 | 68.62 | 67.72 | 67.79 | 149,600 | -0.16(-0.24%) |
Sep 17, 2020 | 67.28 | 68.01 | 67.28 | 67.95 | 145,383 | -0.18(-0.26%) |
Sep 16, 2020 | 69.79 | 69.93 | 68.11 | 68.13 | 231,363 | -1.40(-2.01%) |
Sep 15, 2020 | 69.18 | 69.81 | 69.09 | 69.53 | 207,481 | +0.69(+1.00%) |
Sep 14, 2020 | 68.75 | 69.17 | 68.61 | 68.84 | 154,763 | +0.30(+0.44%) |
Sep 11, 2020 | 68.73 | 69.16 | 67.95 | 68.54 | 164,000 | -0.07(-0.10%) |
Sep 10, 2020 | 71.16 | 71.16 | 68.55 | 68.61 | 151,051 | -2.18(-3.08%) |
Sep 09, 2020 | 68.84 | 70.97 | 68.65 | 70.79 | 158,755 | +2.84(+4.18%) |
Sep 08, 2020 | 67.97 | 68.64 | 67.51 | 67.95 | 211,115 | -1.71(-2.45%) |
Sep 04, 2020 | 70.79 | 71.01 | 68.33 | 69.66 | 272,500 | -1.15(-1.62%) |
Sep 03, 2020 | 72.92 | 73.10 | 70.35 | 70.81 | 320,748 | -2.77(-3.76%) |
Sep 02, 2020 | 71.60 | 73.77 | 71.47 | 73.58 | 281,374 | +2.04(+2.85%) |
Sep 01, 2020 | 70.37 | 71.60 | 69.78 | 71.54 | 233,745 | +1.35(+1.92%) |
Aug 31, 2020 | 70.55 | 70.88 | 69.45 | 70.19 | 206,663 | -0.69(-0.97%) |
Aug 28, 2020 | 70.97 | 71.22 | 70.69 | 70.88 | 194,800 | +0.12(+0.17%) |
Aug 27, 2020 | 70.33 | 71.54 | 70.25 | 70.76 | 128,682 | +0.24(+0.34%) |
Aug 26, 2020 | 68.76 | 70.75 | 68.53 | 70.52 | 151,735 | +1.78(+2.59%) |
Aug 25, 2020 | 69.18 | 69.62 | 68.61 | 68.74 | 126,650 | -0.60(-0.87%) |
Aug 24, 2020 | 69.71 | 70.35 | 69.02 | 69.34 | 101,660 | -0.38(-0.55%) |
Aug 21, 2020 | 69.17 | 69.90 | 68.57 | 69.72 | 180,700 | +0.37(+0.53%) |
Aug 20, 2020 | 68.50 | 69.57 | 68.19 | 69.35 | 117,309 | +0.54(+0.78%) |
Aug 19, 2020 | 69.08 | 69.50 | 68.77 | 68.81 | 107,538 | -0.41(-0.59%) |
Aug 18, 2020 | 69.30 | 69.35 | 68.41 | 69.22 | 163,076 | +0.19(+0.28%) |
Aug 17, 2020 | 69.13 | 69.97 | 68.81 | 69.03 | 152,870 | -0.18(-0.26%) |
Aug 14, 2020 | 69.58 | 69.84 | 68.92 | 69.21 | 195,700 | -0.68(-0.97%) |
Aug 13, 2020 | 69.97 | 70.32 | 69.53 | 69.89 | 156,559 | -0.30(-0.43%) |
Aug 12, 2020 | 70.50 | 71.29 | 69.97 | 70.19 | 180,633 | -0.08(-0.11%) |
Aug 11, 2020 | 70.73 | 70.81 | 70.19 | 70.27 | 141,277 | -0.26(-0.37%) |
Aug 10, 2020 | 71.20 | 71.62 | 70.23 | 70.53 | 221,800 | -1.02(-1.43%) |
Aug 07, 2020 | 71.27 | 71.72 | 70.66 | 71.55 | 179,000 | -0.24(-0.33%) |
Aug 06, 2020 | 70.95 | 71.91 | 70.69 | 71.79 | 280,064 | +0.45(+0.63%) |
Aug 05, 2020 | 71.12 | 71.68 | 70.59 | 71.34 | 131,505 | +0.68(+0.96%) |
Aug 04, 2020 | 71.18 | 71.72 | 70.18 | 70.66 | 264,190 | -0.34(-0.48%) |