Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 61.75 | 61.94 | 60.40 | 61.51 | 453,200 | -0.66(-1.06%) |
Oct 29, 2020 | 62.87 | 62.87 | 61.00 | 62.17 | 555,644 | -0.64(-1.02%) |
Oct 28, 2020 | 62.73 | 63.05 | 61.65 | 62.81 | 539,056 | -0.79(-1.24%) |
Oct 27, 2020 | 65.50 | 65.62 | 62.58 | 63.60 | 741,321 | -1.56(-2.39%) |
Oct 26, 2020 | 65.62 | 65.74 | 64.13 | 65.16 | 438,610 | -0.78(-1.18%) |
Oct 23, 2020 | 66.25 | 66.27 | 65.04 | 65.94 | 486,500 | -0.25(-0.38%) |
Oct 22, 2020 | 66.56 | 66.82 | 65.49 | 66.19 | 470,105 | -0.40(-0.60%) |
Oct 21, 2020 | 66.32 | 66.77 | 65.94 | 66.59 | 644,222 | +0.12(+0.18%) |
Oct 20, 2020 | 66.02 | 66.75 | 65.88 | 66.47 | 368,910 | +0.86(+1.31%) |
Oct 19, 2020 | 65.63 | 66.14 | 65.08 | 65.61 | 377,126 | -0.09(-0.14%) |
Oct 16, 2020 | 65.29 | 66.25 | 64.54 | 65.70 | 495,600 | +0.30(+0.46%) |
Oct 15, 2020 | 65.12 | 65.68 | 64.65 | 65.40 | 395,205 | -0.06(-0.09%) |
Oct 14, 2020 | 67.25 | 67.25 | 65.30 | 65.46 | 249,116 | -1.76(-2.62%) |
Oct 13, 2020 | 67.23 | 67.61 | 66.73 | 67.22 | 425,405 | -0.43(-0.64%) |
Oct 12, 2020 | 66.95 | 67.94 | 66.57 | 67.65 | 239,298 | +0.73(+1.09%) |
Oct 09, 2020 | 67.12 | 67.48 | 66.40 | 66.92 | 480,000 | +0.25(+0.37%) |
Oct 08, 2020 | 65.86 | 66.95 | 65.52 | 66.67 | 431,806 | +1.24(+1.90%) |
Oct 07, 2020 | 64.64 | 65.89 | 64.64 | 65.43 | 533,042 | +0.95(+1.47%) |
Oct 06, 2020 | 66.02 | 66.21 | 64.16 | 64.48 | 591,792 | -1.22(-1.86%) |
Oct 05, 2020 | 64.45 | 65.92 | 63.81 | 65.70 | 857,400 | +1.57(+2.45%) |
Oct 02, 2020 | 62.84 | 64.50 | 62.84 | 64.13 | 295,800 | +0.76(+1.20%) |
Oct 01, 2020 | 63.00 | 63.43 | 62.29 | 63.37 | 573,585 | +0.35(+0.56%) |
Sep 30, 2020 | 64.21 | 64.51 | 62.65 | 63.02 | 741,300 | -0.91(-1.42%) |
Sep 29, 2020 | 64.58 | 65.21 | 63.49 | 63.93 | 404,624 | -0.21(-0.33%) |
Sep 28, 2020 | 63.30 | 64.22 | 63.30 | 64.14 | 380,476 | +1.41(+2.25%) |
Sep 25, 2020 | 62.14 | 63.06 | 62.00 | 62.73 | 1,252,200 | +0.43(+0.69%) |
Sep 24, 2020 | 61.89 | 62.82 | 61.10 | 62.30 | 1,128,152 | +0.54(+0.87%) |
Sep 23, 2020 | 62.25 | 62.80 | 60.77 | 61.76 | 1,414,870 | -0.89(-1.42%) |
Sep 22, 2020 | 62.60 | 63.30 | 62.31 | 62.65 | 967,961 | +0.03(+0.05%) |
Sep 21, 2020 | 61.77 | 63.06 | 60.91 | 62.62 | 1,016,767 | +0.31(+0.50%) |
Sep 18, 2020 | 63.42 | 63.42 | 61.88 | 62.31 | 1,285,100 | -1.02(-1.61%) |
Sep 17, 2020 | 63.78 | 64.06 | 62.24 | 63.33 | 775,868 | -1.30(-2.01%) |
Sep 16, 2020 | 64.61 | 65.71 | 64.49 | 64.63 | 597,481 | +0.22(+0.34%) |
Sep 15, 2020 | 64.05 | 65.21 | 64.05 | 64.41 | 326,353 | +0.53(+0.83%) |
Sep 14, 2020 | 63.02 | 64.04 | 62.91 | 63.88 | 491,444 | +1.14(+1.82%) |
Sep 11, 2020 | 63.22 | 63.23 | 62.23 | 62.74 | 485,900 | -0.23(-0.37%) |
Sep 10, 2020 | 65.18 | 65.28 | 62.82 | 62.97 | 687,240 | -2.37(-3.63%) |
Sep 09, 2020 | 64.45 | 65.73 | 64.39 | 65.34 | 486,537 | +1.59(+2.49%) |
Sep 08, 2020 | 65.00 | 65.00 | 63.28 | 63.75 | 532,056 | -1.50(-2.30%) |
Sep 04, 2020 | 66.13 | 66.80 | 64.18 | 65.25 | 540,000 | -1.06(-1.60%) |
Sep 03, 2020 | 68.38 | 68.41 | 65.85 | 66.31 | 459,601 | -2.27(-3.31%) |
Sep 02, 2020 | 67.31 | 68.87 | 67.15 | 68.58 | 442,614 | +1.05(+1.55%) |
Sep 01, 2020 | 67.63 | 67.96 | 66.64 | 67.53 | 343,712 | -0.29(-0.43%) |
Aug 31, 2020 | 66.97 | 68.33 | 66.69 | 67.82 | 610,486 | +0.68(+1.01%) |
Aug 28, 2020 | 67.77 | 67.77 | 65.97 | 67.14 | 420,300 | -0.28(-0.42%) |
Aug 27, 2020 | 67.03 | 68.40 | 67.03 | 67.42 | 443,504 | +0.96(+1.44%) |
Aug 26, 2020 | 66.19 | 66.49 | 65.77 | 66.46 | 538,020 | -0.03(-0.05%) |
Aug 25, 2020 | 66.36 | 66.82 | 66.02 | 66.49 | 354,472 | +0.18(+0.27%) |
Aug 24, 2020 | 68.03 | 68.11 | 65.69 | 66.31 | 353,983 | -1.52(-2.24%) |
Aug 21, 2020 | 67.86 | 67.97 | 66.97 | 67.83 | 794,800 | +0.13(+0.19%) |
Aug 20, 2020 | 67.03 | 68.17 | 66.77 | 67.70 | 412,112 | +0.13(+0.19%) |
Aug 19, 2020 | 69.22 | 69.22 | 67.47 | 67.57 | 780,807 | -1.05(-1.53%) |
Aug 18, 2020 | 68.89 | 69.05 | 68.02 | 68.62 | 441,780 | -0.08(-0.12%) |
Aug 17, 2020 | 67.30 | 68.79 | 67.13 | 68.70 | 490,409 | +1.52(+2.26%) |
Aug 14, 2020 | 67.59 | 68.34 | 67.03 | 67.18 | 342,700 | -0.60(-0.89%) |
Aug 13, 2020 | 68.19 | 69.43 | 67.71 | 67.78 | 967,598 | -0.82(-1.20%) |
Aug 12, 2020 | 68.06 | 68.91 | 67.68 | 68.60 | 460,363 | +1.05(+1.55%) |
Aug 11, 2020 | 71.12 | 71.21 | 67.32 | 67.55 | 657,754 | -3.25(-4.59%) |
Aug 10, 2020 | 71.47 | 71.63 | 69.90 | 70.80 | 834,500 | -0.58(-0.81%) |
Aug 07, 2020 | 70.32 | 71.94 | 70.21 | 71.38 | 297,400 | +0.64(+0.90%) |
Aug 06, 2020 | 72.60 | 72.60 | 70.71 | 70.74 | 391,452 | -1.82(-2.51%) |
Aug 05, 2020 | 72.10 | 72.59 | 71.21 | 72.56 | 888,207 | +0.48(+0.67%) |
Aug 04, 2020 | 71.48 | 72.11 | 71.23 | 72.08 | 481,358 | +0.41(+0.57%) |