Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.32 | 65.67 | 64.32 | 65.00 | 180,700 | -0.60(-0.91%) |
Oct 29, 2020 | 66.78 | 67.64 | 65.23 | 65.60 | 109,015 | -1.43(-2.13%) |
Oct 28, 2020 | 66.53 | 67.48 | 65.75 | 67.03 | 74,308 | -0.58(-0.86%) |
Oct 27, 2020 | 69.37 | 69.37 | 66.55 | 67.61 | 81,467 | -1.59(-2.30%) |
Oct 26, 2020 | 69.84 | 70.05 | 68.49 | 69.20 | 70,685 | -1.14(-1.62%) |
Oct 23, 2020 | 70.10 | 70.59 | 69.18 | 70.34 | 196,500 | +0.34(+0.49%) |
Oct 22, 2020 | 70.00 | 70.55 | 69.83 | 70.00 | 143,040 | +0.06(+0.09%) |
Oct 21, 2020 | 70.03 | 70.13 | 69.18 | 69.94 | 98,940 | +0.14(+0.20%) |
Oct 20, 2020 | 66.99 | 69.92 | 66.96 | 69.80 | 111,687 | +2.75(+4.10%) |
Oct 19, 2020 | 69.31 | 69.31 | 65.59 | 67.05 | 134,503 | -1.89(-2.74%) |
Oct 16, 2020 | 68.00 | 69.06 | 67.59 | 68.94 | 90,900 | +0.88(+1.29%) |
Oct 15, 2020 | 66.93 | 68.56 | 66.09 | 68.06 | 100,883 | +0.50(+0.74%) |
Oct 14, 2020 | 69.91 | 70.46 | 67.07 | 67.56 | 139,450 | -2.43(-3.47%) |
Oct 13, 2020 | 69.53 | 70.00 | 69.14 | 69.99 | 41,183 | +0.19(+0.27%) |
Oct 12, 2020 | 69.53 | 70.65 | 69.53 | 69.80 | 109,091 | +0.33(+0.48%) |
Oct 09, 2020 | 69.30 | 70.00 | 68.18 | 69.47 | 201,800 | +0.46(+0.67%) |
Oct 08, 2020 | 70.72 | 70.72 | 68.73 | 69.01 | 154,576 | -1.08(-1.54%) |
Oct 07, 2020 | 70.85 | 71.19 | 70.04 | 70.09 | 157,955 | -0.21(-0.30%) |
Oct 06, 2020 | 71.66 | 73.00 | 69.74 | 70.30 | 244,465 | +0.71(+1.02%) |
Oct 05, 2020 | 70.39 | 71.78 | 68.26 | 69.59 | 492,038 | -0.67(-0.95%) |
Oct 02, 2020 | 68.45 | 72.07 | 68.12 | 70.26 | 260,200 | +1.66(+2.42%) |
Oct 01, 2020 | 69.57 | 69.57 | 67.15 | 68.60 | 240,066 | +0.11(+0.16%) |
Sep 30, 2020 | 69.34 | 69.50 | 67.78 | 68.49 | 108,814 | +0.01(+0.01%) |
Sep 29, 2020 | 69.53 | 69.99 | 68.03 | 68.48 | 106,261 | -1.03(-1.48%) |
Sep 28, 2020 | 67.00 | 69.55 | 67.00 | 69.51 | 199,526 | +3.03(+4.56%) |
Sep 25, 2020 | 66.71 | 67.05 | 65.55 | 66.48 | 148,900 | -0.07(-0.11%) |
Sep 24, 2020 | 69.08 | 69.46 | 65.91 | 66.55 | 182,637 | -2.90(-4.18%) |
Sep 23, 2020 | 69.22 | 69.88 | 68.60 | 69.45 | 185,905 | +0.45(+0.65%) |
Sep 22, 2020 | 72.85 | 73.12 | 68.79 | 69.00 | 128,651 | -3.60(-4.96%) |
Sep 21, 2020 | 74.50 | 74.50 | 71.97 | 72.60 | 166,507 | -2.72(-3.61%) |
Sep 18, 2020 | 75.18 | 75.94 | 74.70 | 75.32 | 199,300 | -0.01(-0.01%) |
Sep 17, 2020 | 75.10 | 76.43 | 74.92 | 75.33 | 88,289 | -0.58(-0.76%) |
Sep 16, 2020 | 75.99 | 77.62 | 75.11 | 75.91 | 202,822 | +0.15(+0.20%) |
Sep 15, 2020 | 76.34 | 76.75 | 75.40 | 75.76 | 122,239 | -0.38(-0.50%) |
Sep 14, 2020 | 76.24 | 77.95 | 75.61 | 76.14 | 152,644 | +0.44(+0.58%) |
Sep 11, 2020 | 78.60 | 78.60 | 75.40 | 75.70 | 150,000 | -2.90(-3.69%) |
Sep 10, 2020 | 81.11 | 82.11 | 78.53 | 78.60 | 174,887 | -2.15(-2.66%) |
Sep 09, 2020 | 77.98 | 81.09 | 77.25 | 80.75 | 136,502 | +3.11(+4.01%) |
Sep 08, 2020 | 77.92 | 79.81 | 77.40 | 77.64 | 264,815 | -1.10(-1.40%) |
Sep 04, 2020 | 77.16 | 79.11 | 76.96 | 78.74 | 94,200 | +1.61(+2.09%) |
Sep 03, 2020 | 75.08 | 77.19 | 75.08 | 77.13 | 81,900 | +1.78(+2.36%) |
Sep 02, 2020 | 74.60 | 76.49 | 74.60 | 75.35 | 178,840 | +0.42(+0.56%) |
Sep 01, 2020 | 75.47 | 75.60 | 74.79 | 74.93 | 203,853 | -0.24(-0.32%) |
Aug 31, 2020 | 75.23 | 75.50 | 74.67 | 75.17 | 109,985 | +0.05(+0.07%) |
Aug 28, 2020 | 73.00 | 75.12 | 72.72 | 75.12 | 116,700 | +2.70(+3.73%) |
Aug 27, 2020 | 70.71 | 73.55 | 70.71 | 72.42 | 114,803 | +2.03(+2.88%) |
Aug 26, 2020 | 71.00 | 71.11 | 68.52 | 70.39 | 151,586 | -0.61(-0.86%) |
Aug 25, 2020 | 69.02 | 72.17 | 68.87 | 71.00 | 183,077 | +2.12(+3.08%) |
Aug 24, 2020 | 66.50 | 69.15 | 66.30 | 68.88 | 279,720 | +4.99(+7.81%) |
Aug 21, 2020 | 64.00 | 64.23 | 63.55 | 63.89 | 66,800 | -0.26(-0.41%) |
Aug 20, 2020 | 65.05 | 65.47 | 64.04 | 64.15 | 54,802 | -1.31(-2.00%) |
Aug 19, 2020 | 65.24 | 66.72 | 65.24 | 65.46 | 48,708 | +0.12(+0.18%) |
Aug 18, 2020 | 65.94 | 66.28 | 64.46 | 65.34 | 151,107 | -0.13(-0.20%) |
Aug 17, 2020 | 67.57 | 68.13 | 65.33 | 65.47 | 153,260 | -1.99(-2.95%) |
Aug 14, 2020 | 70.12 | 72.02 | 66.87 | 67.46 | 180,600 | -3.90(-5.47%) |
Aug 13, 2020 | 72.88 | 73.35 | 71.05 | 71.36 | 81,268 | -1.29(-1.78%) |
Aug 12, 2020 | 74.87 | 75.85 | 72.15 | 72.65 | 88,188 | -1.62(-2.18%) |
Aug 11, 2020 | 71.08 | 75.07 | 70.88 | 74.27 | 136,771 | +3.76(+5.33%) |
Aug 10, 2020 | 68.63 | 71.82 | 68.52 | 70.51 | 110,100 | +1.80(+2.62%) |
Aug 07, 2020 | 67.54 | 69.08 | 67.54 | 68.71 | 74,500 | +0.93(+1.37%) |
Aug 06, 2020 | 68.36 | 68.92 | 66.55 | 67.78 | 132,755 | -1.03(-1.50%) |
Aug 05, 2020 | 68.94 | 69.17 | 67.46 | 68.81 | 130,366 | +0.18(+0.26%) |
Aug 04, 2020 | 68.74 | 68.85 | 67.47 | 68.63 | 120,519 | -0.27(-0.39%) |