Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.38 | 70.21 | 68.36 | 69.53 | 425,742 | -0.09(-0.13%) |
Oct 29, 2020 | 68.55 | 70.53 | 68.42 | 69.62 | 473,902 | +0.61(+0.89%) |
Oct 28, 2020 | 70.53 | 70.98 | 68.97 | 69.00 | 645,077 | -4.38(-5.97%) |
Oct 27, 2020 | 74.34 | 75.13 | 73.28 | 73.39 | 550,760 | -2.59(-3.40%) |
Oct 26, 2020 | 77.67 | 77.84 | 74.43 | 75.97 | 689,638 | -1.94(-2.48%) |
Oct 23, 2020 | 77.96 | 79.45 | 77.73 | 77.91 | 796,536 | +0.68(+0.88%) |
Oct 22, 2020 | 75.69 | 77.93 | 75.56 | 77.23 | 606,691 | +1.56(+2.06%) |
Oct 21, 2020 | 75.40 | 76.60 | 75.21 | 75.67 | 352,308 | -0.24(-0.31%) |
Oct 20, 2020 | 75.94 | 77.17 | 75.67 | 75.91 | 306,074 | +0.81(+1.07%) |
Oct 19, 2020 | 76.49 | 76.61 | 74.96 | 75.10 | 356,169 | -1.12(-1.47%) |
Oct 16, 2020 | 76.13 | 76.83 | 75.62 | 76.22 | 452,998 | +0.76(+1.01%) |
Oct 15, 2020 | 73.43 | 75.54 | 73.26 | 75.46 | 651,851 | -0.83(-1.08%) |
Oct 14, 2020 | 75.84 | 77.13 | 75.84 | 76.29 | 800,021 | +0.92(+1.22%) |
Oct 13, 2020 | 74.29 | 75.68 | 73.84 | 75.37 | 436,634 | +0.06(+0.09%) |
Oct 12, 2020 | 75.31 | 76.01 | 75.08 | 75.30 | 394,450 | -0.56(-0.74%) |
Oct 09, 2020 | 75.38 | 76.22 | 75.09 | 75.86 | 374,391 | +0.21(+0.28%) |
Oct 08, 2020 | 75.62 | 76.28 | 74.92 | 75.65 | 422,556 | -0.82(-1.07%) |
Oct 07, 2020 | 74.55 | 76.71 | 74.43 | 76.47 | 347,689 | +2.74(+3.72%) |
Oct 06, 2020 | 75.46 | 75.86 | 73.72 | 73.73 | 435,648 | -0.85(-1.14%) |
Oct 05, 2020 | 74.61 | 75.15 | 73.60 | 74.58 | 514,986 | +3.42(+4.81%) |
Oct 02, 2020 | 69.68 | 71.64 | 69.44 | 71.16 | 801,224 | +0.83(+1.19%) |
Oct 01, 2020 | 69.96 | 70.78 | 69.28 | 70.32 | 782,322 | +3.48(+5.20%) |
Sep 30, 2020 | 67.36 | 68.14 | 66.41 | 66.85 | 648,423 | +0.01(+0.01%) |
Sep 29, 2020 | 67.45 | 67.78 | 66.45 | 66.84 | 447,348 | +0.74(+1.12%) |
Sep 28, 2020 | 65.77 | 66.61 | 65.68 | 66.09 | 296,437 | +2.70(+4.25%) |
Sep 25, 2020 | 63.21 | 63.90 | 62.82 | 63.40 | 460,521 | -0.22(-0.35%) |
Sep 24, 2020 | 63.67 | 64.48 | 63.08 | 63.62 | 398,223 | -0.71(-1.10%) |
Sep 23, 2020 | 65.76 | 66.12 | 64.28 | 64.32 | 374,247 | -1.38(-2.09%) |
Sep 22, 2020 | 66.15 | 66.44 | 65.14 | 65.70 | 387,995 | +0.30(+0.46%) |
Sep 21, 2020 | 65.42 | 65.52 | 64.00 | 65.40 | 446,067 | -1.70(-2.53%) |
Sep 18, 2020 | 69.06 | 69.29 | 66.76 | 67.09 | 1,032,793 | -1.38(-2.02%) |
Sep 17, 2020 | 69.20 | 69.24 | 68.17 | 68.48 | 644,523 | -0.96(-1.39%) |
Sep 16, 2020 | 71.29 | 71.31 | 69.18 | 69.44 | 633,838 | -1.95(-2.74%) |
Sep 15, 2020 | 72.62 | 72.67 | 71.40 | 71.40 | 374,255 | -1.06(-1.47%) |
Sep 14, 2020 | 71.52 | 72.80 | 71.38 | 72.46 | 498,295 | +0.72(+1.00%) |
Sep 11, 2020 | 71.08 | 71.84 | 70.68 | 71.75 | 382,459 | +0.37(+0.51%) |
Sep 10, 2020 | 73.81 | 74.13 | 71.24 | 71.38 | 539,191 | -0.61(-0.84%) |
Sep 09, 2020 | 71.64 | 72.22 | 71.59 | 71.98 | 312,368 | +0.87(+1.23%) |
Sep 08, 2020 | 71.03 | 72.82 | 70.38 | 71.11 | 511,845 | -0.28(-0.39%) |
Sep 04, 2020 | 72.04 | 72.69 | 70.10 | 71.39 | 371,884 | +0.89(+1.26%) |
Sep 03, 2020 | 72.19 | 72.50 | 70.09 | 70.50 | 833,901 | -2.74(-3.74%) |
Sep 02, 2020 | 72.83 | 73.49 | 72.17 | 73.24 | 441,737 | +1.26(+1.75%) |
Sep 01, 2020 | 71.54 | 72.46 | 71.17 | 71.98 | 424,854 | +0.13(+0.18%) |
Aug 31, 2020 | 73.54 | 73.60 | 71.19 | 71.86 | 739,564 | -0.67(-0.92%) |
Aug 28, 2020 | 71.82 | 72.83 | 71.82 | 72.52 | 511,436 | +1.48(+2.08%) |
Aug 27, 2020 | 72.52 | 72.63 | 70.83 | 71.05 | 807,584 | +1.62(+2.34%) |
Aug 26, 2020 | 68.80 | 69.95 | 68.48 | 69.42 | 767,788 | +2.83(+4.24%) |
Aug 25, 2020 | 68.26 | 68.42 | 66.10 | 66.60 | 666,615 | +1.60(+2.46%) |
Aug 24, 2020 | 64.46 | 65.10 | 64.10 | 65.00 | 184,628 | +1.44(+2.27%) |
Aug 21, 2020 | 63.20 | 63.78 | 62.98 | 63.56 | 168,443 | -0.50(-0.77%) |
Aug 20, 2020 | 63.68 | 64.36 | 63.46 | 64.06 | 346,245 | -1.13(-1.73%) |
Aug 19, 2020 | 65.86 | 65.99 | 64.95 | 65.19 | 198,445 | -0.76(-1.15%) |
Aug 18, 2020 | 66.61 | 66.77 | 65.68 | 65.95 | 283,867 | -0.39(-0.58%) |
Aug 17, 2020 | 66.69 | 66.89 | 66.02 | 66.33 | 229,356 | +0.06(+0.10%) |
Aug 14, 2020 | 65.76 | 66.57 | 65.66 | 66.27 | 277,577 | -0.34(-0.51%) |
Aug 13, 2020 | 66.49 | 67.06 | 66.41 | 66.61 | 406,922 | +0.23(+0.35%) |
Aug 12, 2020 | 66.97 | 67.16 | 65.98 | 66.38 | 401,287 | +1.34(+2.06%) |
Aug 11, 2020 | 66.14 | 67.00 | 64.75 | 65.04 | 718,947 | +1.18(+1.85%) |
Aug 10, 2020 | 62.32 | 63.97 | 62.32 | 63.86 | 309,194 | +2.02(+3.26%) |
Aug 07, 2020 | 61.57 | 62.07 | 60.99 | 61.84 | 312,574 | -0.79(-1.26%) |
Aug 06, 2020 | 62.39 | 62.77 | 61.95 | 62.63 | 346,106 | -0.61(-0.96%) |
Aug 05, 2020 | 62.36 | 63.34 | 62.29 | 63.23 | 322,469 | +1.00(+1.61%) |
Aug 04, 2020 | 61.50 | 62.25 | 61.39 | 62.23 | 447,270 | +0.66(+1.07%) |