Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.72 | 67.35 | 64.07 | 65.74 | 1,508,514 | -1.58(-2.34%) |
Oct 29, 2020 | 68.27 | 68.27 | 63.42 | 67.32 | 1,933,745 | +2.71(+4.20%) |
Oct 28, 2020 | 63.64 | 66.20 | 63.07 | 64.61 | 1,637,584 | -0.64(-0.98%) |
Oct 27, 2020 | 66.11 | 66.93 | 64.43 | 65.25 | 891,356 | -0.99(-1.49%) |
Oct 26, 2020 | 66.83 | 67.66 | 64.95 | 66.23 | 1,367,637 | -1.69(-2.49%) |
Oct 23, 2020 | 70.87 | 70.87 | 67.67 | 67.92 | 1,014,375 | -2.96(-4.17%) |
Oct 22, 2020 | 69.64 | 71.55 | 69.15 | 70.88 | 1,107,899 | +1.52(+2.19%) |
Oct 21, 2020 | 69.79 | 70.07 | 68.76 | 69.36 | 1,049,375 | -0.26(-0.38%) |
Oct 20, 2020 | 68.95 | 70.80 | 68.28 | 69.62 | 933,184 | +1.46(+2.15%) |
Oct 19, 2020 | 69.64 | 70.19 | 68.00 | 68.16 | 825,529 | -1.19(-1.72%) |
Oct 16, 2020 | 69.08 | 69.80 | 68.51 | 69.35 | 733,912 | +0.11(+0.16%) |
Oct 15, 2020 | 67.06 | 69.36 | 66.56 | 69.24 | 963,285 | +1.34(+1.98%) |
Oct 14, 2020 | 66.94 | 68.06 | 66.53 | 67.89 | 931,233 | +1.47(+2.22%) |
Oct 13, 2020 | 66.85 | 67.56 | 65.43 | 66.42 | 866,455 | -0.52(-0.77%) |
Oct 12, 2020 | 66.42 | 68.68 | 66.20 | 66.94 | 1,411,812 | +0.90(+1.36%) |
Oct 09, 2020 | 65.88 | 66.32 | 65.12 | 66.04 | 690,772 | +0.54(+0.83%) |
Oct 08, 2020 | 64.78 | 65.80 | 64.36 | 65.49 | 832,858 | +1.04(+1.62%) |
Oct 07, 2020 | 63.38 | 64.55 | 62.71 | 64.45 | 997,726 | +2.07(+3.33%) |
Oct 06, 2020 | 62.41 | 64.68 | 61.61 | 62.37 | 1,446,959 | +0.60(+0.97%) |
Oct 05, 2020 | 60.72 | 62.14 | 59.91 | 61.77 | 794,804 | +1.48(+2.46%) |
Oct 02, 2020 | 58.63 | 60.81 | 58.17 | 60.29 | 845,650 | +0.22(+0.36%) |
Oct 01, 2020 | 57.63 | 60.11 | 57.37 | 60.07 | 981,246 | +3.00(+5.26%) |
Sep 30, 2020 | 56.95 | 58.45 | 56.76 | 57.07 | 1,044,416 | +0.44(+0.78%) |
Sep 29, 2020 | 58.22 | 58.23 | 55.95 | 56.63 | 559,827 | -1.59(-2.73%) |
Sep 28, 2020 | 57.38 | 58.23 | 56.49 | 58.22 | 601,297 | +1.89(+3.35%) |
Sep 25, 2020 | 57.20 | 58.01 | 56.05 | 56.33 | 835,956 | -0.91(-1.59%) |
Sep 24, 2020 | 57.22 | 58.78 | 56.53 | 57.24 | 1,362,012 | -0.02(-0.03%) |
Sep 23, 2020 | 59.56 | 59.60 | 57.25 | 57.26 | 1,334,981 | -2.22(-3.73%) |
Sep 22, 2020 | 57.75 | 59.57 | 56.38 | 59.47 | 910,853 | +2.14(+3.73%) |
Sep 21, 2020 | 57.04 | 57.63 | 55.81 | 57.33 | 726,869 | -1.17(-2.01%) |
Sep 18, 2020 | 59.71 | 60.45 | 58.16 | 58.51 | 1,293,134 | -0.54(-0.91%) |
Sep 17, 2020 | 58.82 | 60.58 | 58.55 | 59.04 | 645,067 | -1.43(-2.36%) |
Sep 16, 2020 | 61.76 | 61.89 | 59.93 | 60.47 | 782,953 | -1.44(-2.32%) |
Sep 15, 2020 | 61.23 | 62.50 | 60.38 | 61.90 | 608,829 | +1.07(+1.76%) |
Sep 14, 2020 | 59.42 | 61.16 | 59.42 | 60.83 | 578,032 | +2.01(+3.42%) |
Sep 11, 2020 | 59.80 | 60.36 | 57.55 | 58.83 | 794,840 | -0.60(-1.01%) |
Sep 10, 2020 | 60.98 | 62.08 | 59.35 | 59.43 | 897,799 | -1.38(-2.27%) |
Sep 09, 2020 | 59.79 | 61.65 | 59.31 | 60.81 | 743,711 | +1.07(+1.79%) |
Sep 08, 2020 | 59.18 | 61.50 | 58.84 | 59.74 | 739,714 | -0.58(-0.97%) |
Sep 04, 2020 | 61.94 | 62.49 | 60.12 | 60.32 | 752,659 | -1.05(-1.71%) |
Sep 03, 2020 | 60.73 | 61.92 | 60.06 | 61.37 | 1,037,658 | +0.75(+1.24%) |
Sep 02, 2020 | 60.77 | 61.05 | 59.74 | 60.62 | 889,177 | +0.30(+0.49%) |
Sep 01, 2020 | 58.72 | 60.56 | 57.88 | 60.32 | 884,213 | +1.19(+2.01%) |
Aug 31, 2020 | 60.40 | 60.40 | 58.93 | 59.14 | 724,840 | -1.46(-2.42%) |
Aug 28, 2020 | 59.52 | 61.45 | 59.17 | 60.60 | 818,061 | +1.78(+3.03%) |
Aug 27, 2020 | 57.54 | 59.84 | 57.54 | 58.82 | 784,169 | +1.12(+1.94%) |
Aug 26, 2020 | 59.22 | 59.22 | 57.58 | 57.70 | 1,072,407 | -1.38(-2.34%) |
Aug 25, 2020 | 59.15 | 59.35 | 58.33 | 59.08 | 536,977 | +0.52(+0.88%) |
Aug 24, 2020 | 58.32 | 58.56 | 57.08 | 58.56 | 666,528 | +0.77(+1.33%) |
Aug 21, 2020 | 57.29 | 58.13 | 57.05 | 57.79 | 588,408 | +0.45(+0.79%) |
Aug 20, 2020 | 56.38 | 57.64 | 55.92 | 57.34 | 584,326 | +0.49(+0.86%) |
Aug 19, 2020 | 57.52 | 57.52 | 56.64 | 56.85 | 515,326 | -0.65(-1.13%) |
Aug 18, 2020 | 57.86 | 57.97 | 56.80 | 57.50 | 537,969 | -0.17(-0.29%) |
Aug 17, 2020 | 57.73 | 57.97 | 56.72 | 57.67 | 650,047 | +0.18(+0.31%) |
Aug 14, 2020 | 57.15 | 58.11 | 56.89 | 57.49 | 664,568 | +0.02(+0.03%) |
Aug 13, 2020 | 57.24 | 58.27 | 57.23 | 57.47 | 689,457 | -0.13(-0.23%) |
Aug 12, 2020 | 58.12 | 58.57 | 57.09 | 57.60 | 721,547 | +0.20(+0.34%) |
Aug 11, 2020 | 57.52 | 59.33 | 56.09 | 57.41 | 1,504,791 | +0.87(+1.54%) |
Aug 10, 2020 | 56.83 | 57.60 | 55.89 | 56.53 | 929,316 | -0.23(-0.40%) |
Aug 07, 2020 | 56.23 | 57.69 | 55.91 | 56.76 | 759,583 | +0.44(+0.78%) |
Aug 06, 2020 | 54.94 | 56.77 | 54.61 | 56.32 | 1,189,590 | +0.92(+1.65%) |
Aug 05, 2020 | 56.23 | 57.03 | 54.89 | 55.40 | 1,604,799 | -0.62(-1.11%) |
Aug 04, 2020 | 56.91 | 57.62 | 54.16 | 56.03 | 3,568,802 | +2.20(+4.08%) |