Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.00 | 67.10 | 63.77 | 64.94 | 320,900 | -1.29(-1.95%) |
Oct 29, 2020 | 64.69 | 67.82 | 64.06 | 66.23 | 256,764 | +1.34(+2.07%) |
Oct 28, 2020 | 65.29 | 66.03 | 63.60 | 64.89 | 278,629 | -2.61(-3.87%) |
Oct 27, 2020 | 64.44 | 68.92 | 64.26 | 67.50 | 338,273 | +2.89(+4.47%) |
Oct 26, 2020 | 67.00 | 67.62 | 63.24 | 64.61 | 379,034 | -3.68(-5.39%) |
Oct 23, 2020 | 69.31 | 70.27 | 68.17 | 68.29 | 219,100 | -0.52(-0.76%) |
Oct 22, 2020 | 67.87 | 69.54 | 67.08 | 68.81 | 235,698 | +1.26(+1.87%) |
Oct 21, 2020 | 67.70 | 68.71 | 67.24 | 67.55 | 212,504 | +0.04(+0.06%) |
Oct 20, 2020 | 67.19 | 68.24 | 66.78 | 67.51 | 182,687 | +1.28(+1.93%) |
Oct 19, 2020 | 67.46 | 69.29 | 65.27 | 66.23 | 272,268 | -0.91(-1.36%) |
Oct 16, 2020 | 66.46 | 67.37 | 65.95 | 67.14 | 164,800 | +0.83(+1.25%) |
Oct 15, 2020 | 64.75 | 66.51 | 64.41 | 66.31 | 256,046 | +0.47(+0.71%) |
Oct 14, 2020 | 65.94 | 66.94 | 65.33 | 65.84 | 217,106 | +0.15(+0.23%) |
Oct 13, 2020 | 65.82 | 67.02 | 65.31 | 65.69 | 311,280 | -1.38(-2.06%) |
Oct 12, 2020 | 67.07 | 69.31 | 65.73 | 67.07 | 501,210 | +0.08(+0.12%) |
Oct 09, 2020 | 64.99 | 67.23 | 64.01 | 66.99 | 555,700 | +2.71(+4.22%) |
Oct 08, 2020 | 62.08 | 64.32 | 60.64 | 64.28 | 415,438 | +3.31(+5.43%) |
Oct 07, 2020 | 60.17 | 61.82 | 59.80 | 60.97 | 459,195 | +2.00(+3.39%) |
Oct 06, 2020 | 59.16 | 61.73 | 58.56 | 58.97 | 444,564 | +0.43(+0.73%) |
Oct 05, 2020 | 55.62 | 58.97 | 55.28 | 58.54 | 347,647 | +3.68(+6.71%) |
Oct 02, 2020 | 50.53 | 55.07 | 50.53 | 54.86 | 383,400 | +2.81(+5.40%) |
Oct 01, 2020 | 53.05 | 53.95 | 51.88 | 52.05 | 618,767 | -0.77(-1.46%) |
Sep 30, 2020 | 55.05 | 55.35 | 52.58 | 52.82 | 372,607 | -1.69(-3.10%) |
Sep 29, 2020 | 55.63 | 56.40 | 54.15 | 54.51 | 309,240 | -1.33(-2.38%) |
Sep 28, 2020 | 55.82 | 57.37 | 55.32 | 55.84 | 295,360 | +0.73(+1.32%) |
Sep 25, 2020 | 53.13 | 55.28 | 53.13 | 55.11 | 206,500 | +1.38(+2.57%) |
Sep 24, 2020 | 53.93 | 55.09 | 52.75 | 53.73 | 227,298 | -0.41(-0.76%) |
Sep 23, 2020 | 54.94 | 58.27 | 53.97 | 54.14 | 423,349 | -0.86(-1.56%) |
Sep 22, 2020 | 53.36 | 55.28 | 53.01 | 55.00 | 317,142 | +2.03(+3.83%) |
Sep 21, 2020 | 53.36 | 53.74 | 51.04 | 52.97 | 425,629 | -2.42(-4.37%) |
Sep 18, 2020 | 56.01 | 56.32 | 54.53 | 55.39 | 517,200 | -0.32(-0.57%) |
Sep 17, 2020 | 55.96 | 58.00 | 54.97 | 55.71 | 348,713 | -1.43(-2.50%) |
Sep 16, 2020 | 56.00 | 58.60 | 55.72 | 57.14 | 225,671 | +1.44(+2.59%) |
Sep 15, 2020 | 57.31 | 57.33 | 55.17 | 55.70 | 276,927 | -1.04(-1.83%) |
Sep 14, 2020 | 56.25 | 57.23 | 54.92 | 56.74 | 285,727 | +1.30(+2.34%) |
Sep 11, 2020 | 56.05 | 56.84 | 55.29 | 55.44 | 220,300 | +0.06(+0.11%) |
Sep 10, 2020 | 57.02 | 57.46 | 54.10 | 55.38 | 367,167 | -1.22(-2.16%) |
Sep 09, 2020 | 56.79 | 57.66 | 56.21 | 56.60 | 474,555 | +0.71(+1.27%) |
Sep 08, 2020 | 56.34 | 57.94 | 55.70 | 55.89 | 368,800 | -2.48(-4.25%) |
Sep 04, 2020 | 60.20 | 60.87 | 55.71 | 58.37 | 587,600 | -0.62(-1.05%) |
Sep 03, 2020 | 63.65 | 64.53 | 58.60 | 58.99 | 814,250 | -6.06(-9.32%) |
Sep 02, 2020 | 64.46 | 65.31 | 62.49 | 65.05 | 725,488 | +1.09(+1.70%) |
Sep 01, 2020 | 61.10 | 64.43 | 60.69 | 63.96 | 767,488 | +2.45(+3.98%) |
Aug 31, 2020 | 57.56 | 61.98 | 57.12 | 61.51 | 933,285 | +3.99(+6.94%) |
Aug 28, 2020 | 54.47 | 57.61 | 54.01 | 57.52 | 757,500 | +3.73(+6.93%) |
Aug 27, 2020 | 54.49 | 54.87 | 53.31 | 53.79 | 401,038 | -0.59(-1.08%) |
Aug 26, 2020 | 49.00 | 54.56 | 48.90 | 54.38 | 1,216,707 | +5.62(+11.53%) |
Aug 25, 2020 | 47.50 | 48.93 | 46.27 | 48.76 | 604,233 | +1.38(+2.91%) |
Aug 24, 2020 | 46.77 | 47.42 | 46.12 | 47.38 | 322,663 | +1.14(+2.47%) |
Aug 21, 2020 | 45.96 | 46.63 | 45.64 | 46.24 | 272,700 | -0.17(-0.37%) |
Aug 20, 2020 | 46.32 | 46.98 | 45.54 | 46.41 | 275,081 | -0.57(-1.21%) |
Aug 19, 2020 | 47.73 | 47.96 | 46.93 | 46.98 | 218,012 | -0.26(-0.55%) |
Aug 18, 2020 | 47.49 | 47.81 | 46.70 | 47.24 | 301,765 | -0.22(-0.46%) |
Aug 17, 2020 | 47.01 | 47.74 | 46.27 | 47.46 | 219,955 | +0.88(+1.89%) |
Aug 14, 2020 | 48.11 | 48.59 | 46.14 | 46.58 | 349,900 | -1.25(-2.61%) |
Aug 13, 2020 | 47.06 | 48.27 | 46.45 | 47.83 | 421,927 | +0.37(+0.78%) |
Aug 12, 2020 | 47.87 | 48.11 | 46.59 | 47.46 | 268,049 | +0.63(+1.35%) |
Aug 11, 2020 | 47.82 | 48.63 | 46.58 | 46.83 | 311,112 | -0.12(-0.26%) |
Aug 10, 2020 | 45.89 | 47.88 | 45.89 | 46.95 | 374,700 | +1.06(+2.31%) |
Aug 07, 2020 | 44.78 | 46.02 | 44.26 | 45.89 | 193,000 | +1.27(+2.85%) |
Aug 06, 2020 | 44.94 | 45.75 | 44.54 | 44.62 | 204,109 | -0.47(-1.04%) |
Aug 05, 2020 | 44.41 | 45.96 | 44.41 | 45.09 | 307,258 | +1.45(+3.32%) |
Aug 04, 2020 | 43.45 | 44.08 | 43.03 | 43.64 | 266,793 | +0.21(+0.48%) |