Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.98 | 70.36 | 68.02 | 68.79 | 318,602 | -1.71(-2.42%) |
Oct 29, 2020 | 70.27 | 72.03 | 69.66 | 70.50 | 441,258 | +0.13(+0.18%) |
Oct 28, 2020 | 68.24 | 71.55 | 68.02 | 70.37 | 411,787 | +0.50(+0.71%) |
Oct 27, 2020 | 66.67 | 71.42 | 64.48 | 69.87 | 698,752 | -0.50(-0.71%) |
Oct 26, 2020 | 70.83 | 71.44 | 68.97 | 70.37 | 504,140 | -1.75(-2.42%) |
Oct 23, 2020 | 71.68 | 72.48 | 70.59 | 72.11 | 317,099 | +0.99(+1.39%) |
Oct 22, 2020 | 70.30 | 71.43 | 70.03 | 71.13 | 215,581 | +1.37(+1.96%) |
Oct 21, 2020 | 70.20 | 71.12 | 69.20 | 69.76 | 277,936 | -0.54(-0.77%) |
Oct 20, 2020 | 70.41 | 71.06 | 69.87 | 70.30 | 278,320 | +0.61(+0.87%) |
Oct 19, 2020 | 70.48 | 71.33 | 69.44 | 69.69 | 278,541 | -0.33(-0.47%) |
Oct 16, 2020 | 69.36 | 70.92 | 69.36 | 70.02 | 253,779 | +0.53(+0.76%) |
Oct 15, 2020 | 67.35 | 69.71 | 66.98 | 69.49 | 196,086 | +1.17(+1.71%) |
Oct 14, 2020 | 67.76 | 69.05 | 67.76 | 68.32 | 225,026 | +0.77(+1.14%) |
Oct 13, 2020 | 66.06 | 67.73 | 66.06 | 67.55 | 201,805 | +0.59(+0.88%) |
Oct 12, 2020 | 65.83 | 67.39 | 65.76 | 66.96 | 170,151 | +1.33(+2.02%) |
Oct 09, 2020 | 66.00 | 66.20 | 64.92 | 65.64 | 140,966 | +0.38(+0.58%) |
Oct 08, 2020 | 64.49 | 65.63 | 64.01 | 65.26 | 189,575 | +1.32(+2.06%) |
Oct 07, 2020 | 62.48 | 64.48 | 62.17 | 63.94 | 298,845 | +2.09(+3.37%) |
Oct 06, 2020 | 62.58 | 63.63 | 61.72 | 61.85 | 162,542 | -0.01(-0.02%) |
Oct 05, 2020 | 60.90 | 61.98 | 60.90 | 61.86 | 153,855 | +1.37(+2.26%) |
Oct 02, 2020 | 58.55 | 61.06 | 58.55 | 60.50 | 170,923 | +0.96(+1.61%) |
Oct 01, 2020 | 59.38 | 60.32 | 58.73 | 59.54 | 239,855 | +0.33(+0.56%) |
Sep 30, 2020 | 58.95 | 60.51 | 58.78 | 59.21 | 226,455 | +0.34(+0.58%) |
Sep 29, 2020 | 60.17 | 60.28 | 58.33 | 58.87 | 217,570 | -1.30(-2.16%) |
Sep 28, 2020 | 59.46 | 61.12 | 59.18 | 60.17 | 278,350 | +1.50(+2.55%) |
Sep 25, 2020 | 57.90 | 59.06 | 57.90 | 58.67 | 249,571 | +0.33(+0.56%) |
Sep 24, 2020 | 57.44 | 59.49 | 56.80 | 58.34 | 186,684 | +0.78(+1.35%) |
Sep 23, 2020 | 60.21 | 60.53 | 57.49 | 57.56 | 185,717 | -2.48(-4.12%) |
Sep 22, 2020 | 59.68 | 60.06 | 58.55 | 60.04 | 240,598 | +0.83(+1.40%) |
Sep 21, 2020 | 59.44 | 59.49 | 57.47 | 59.21 | 227,268 | -1.81(-2.96%) |
Sep 18, 2020 | 62.50 | 62.64 | 60.45 | 61.01 | 602,639 | -0.94(-1.51%) |
Sep 17, 2020 | 61.46 | 62.16 | 61.08 | 61.95 | 233,674 | -0.45(-0.72%) |
Sep 16, 2020 | 62.30 | 63.76 | 61.96 | 62.40 | 277,489 | +0.63(+1.02%) |
Sep 15, 2020 | 61.79 | 62.44 | 61.43 | 61.77 | 231,877 | +0.38(+0.62%) |
Sep 14, 2020 | 62.00 | 62.54 | 61.01 | 61.39 | 216,059 | -0.02(-0.03%) |
Sep 11, 2020 | 62.08 | 62.21 | 60.89 | 61.41 | 184,649 | -0.29(-0.47%) |
Sep 10, 2020 | 62.71 | 63.33 | 61.44 | 61.70 | 312,167 | -0.73(-1.17%) |
Sep 09, 2020 | 61.71 | 62.72 | 61.38 | 62.43 | 234,788 | +1.20(+1.96%) |
Sep 08, 2020 | 62.14 | 62.65 | 60.87 | 61.23 | 270,003 | -1.87(-2.96%) |
Sep 04, 2020 | 66.03 | 66.06 | 62.94 | 63.10 | 350,161 | -1.71(-2.63%) |
Sep 03, 2020 | 67.80 | 68.06 | 64.66 | 64.81 | 324,623 | -2.89(-4.28%) |
Sep 02, 2020 | 67.54 | 68.00 | 67.02 | 67.70 | 314,011 | +0.25(+0.37%) |
Sep 01, 2020 | 67.27 | 67.92 | 66.94 | 67.45 | 232,156 | -0.26(-0.38%) |
Aug 31, 2020 | 68.82 | 68.85 | 67.67 | 67.71 | 208,143 | -1.64(-2.36%) |
Aug 28, 2020 | 69.58 | 69.72 | 68.71 | 69.35 | 183,647 | +0.66(+0.96%) |
Aug 27, 2020 | 68.25 | 69.34 | 68.16 | 68.69 | 220,410 | +0.82(+1.21%) |
Aug 26, 2020 | 67.72 | 68.42 | 67.52 | 67.87 | 134,975 | -0.01(-0.01%) |
Aug 25, 2020 | 68.99 | 69.19 | 67.45 | 67.88 | 216,775 | -1.14(-1.65%) |
Aug 24, 2020 | 68.50 | 69.43 | 68.25 | 69.02 | 176,193 | +1.13(+1.66%) |
Aug 21, 2020 | 67.56 | 67.92 | 67.20 | 67.89 | 176,233 | +0.04(+0.06%) |
Aug 20, 2020 | 67.08 | 68.67 | 66.58 | 67.85 | 183,275 | -0.24(-0.35%) |
Aug 19, 2020 | 68.41 | 69.42 | 68.00 | 68.09 | 168,574 | -0.69(-1.00%) |
Aug 18, 2020 | 69.42 | 69.99 | 68.40 | 68.78 | 312,953 | -0.89(-1.28%) |
Aug 17, 2020 | 69.82 | 70.36 | 69.26 | 69.67 | 257,949 | +0.01(+0.01%) |
Aug 14, 2020 | 70.22 | 70.49 | 69.32 | 69.66 | 157,397 | -0.50(-0.71%) |
Aug 13, 2020 | 69.00 | 70.43 | 68.84 | 70.16 | 192,235 | +0.50(+0.72%) |
Aug 12, 2020 | 70.38 | 70.38 | 69.34 | 69.66 | 154,353 | +0.35(+0.50%) |
Aug 11, 2020 | 69.77 | 70.30 | 68.93 | 69.31 | 363,869 | +0.34(+0.49%) |
Aug 10, 2020 | 68.44 | 69.96 | 68.44 | 68.97 | 314,193 | +0.43(+0.63%) |
Aug 07, 2020 | 67.66 | 68.92 | 67.66 | 68.54 | 153,289 | +0.78(+1.15%) |
Aug 06, 2020 | 66.82 | 67.94 | 66.77 | 67.76 | 244,662 | +0.93(+1.39%) |
Aug 05, 2020 | 66.19 | 67.71 | 66.19 | 66.83 | 366,590 | +1.50(+2.29%) |
Aug 04, 2020 | 64.63 | 65.67 | 64.22 | 65.34 | 408,562 | +0.15(+0.23%) |