Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.70 | 69.48 | 67.92 | 68.61 | 4,102,338 | -0.52(-0.75%) |
Oct 29, 2020 | 68.15 | 70.41 | 67.62 | 69.13 | 6,218,003 | +0.98(+1.44%) |
Oct 28, 2020 | 69.36 | 70.03 | 68.06 | 68.15 | 3,964,399 | -2.28(-3.24%) |
Oct 27, 2020 | 69.64 | 71.14 | 69.52 | 70.43 | 4,863,446 | +0.64(+0.92%) |
Oct 26, 2020 | 68.70 | 70.13 | 68.70 | 69.79 | 4,759,000 | +0.50(+0.71%) |
Oct 23, 2020 | 69.77 | 69.94 | 68.77 | 69.30 | 2,794,531 | -0.03(-0.05%) |
Oct 22, 2020 | 68.49 | 69.44 | 68.40 | 69.33 | 2,508,435 | +0.81(+1.18%) |
Oct 21, 2020 | 69.35 | 69.43 | 68.44 | 68.52 | 4,009,187 | -0.73(-1.05%) |
Oct 20, 2020 | 69.58 | 69.90 | 68.94 | 69.24 | 3,748,053 | +0.15(+0.22%) |
Oct 19, 2020 | 69.72 | 70.02 | 68.88 | 69.09 | 3,037,346 | -0.44(-0.63%) |
Oct 16, 2020 | 69.18 | 70.22 | 69.18 | 69.53 | 3,853,048 | +0.51(+0.74%) |
Oct 15, 2020 | 68.38 | 69.41 | 68.19 | 69.01 | 3,499,809 | -0.20(-0.30%) |
Oct 14, 2020 | 69.93 | 70.03 | 69.03 | 69.22 | 2,313,123 | -0.44(-0.64%) |
Oct 13, 2020 | 69.87 | 70.07 | 68.81 | 69.66 | 4,651,900 | -0.73(-1.03%) |
Oct 12, 2020 | 69.84 | 70.88 | 69.77 | 70.39 | 2,699,783 | +0.55(+0.78%) |
Oct 09, 2020 | 70.29 | 70.57 | 69.51 | 69.84 | 3,146,862 | -0.24(-0.34%) |
Oct 08, 2020 | 69.33 | 70.86 | 69.04 | 70.08 | 3,639,597 | +0.89(+1.28%) |
Oct 07, 2020 | 69.36 | 69.60 | 68.69 | 69.19 | 2,514,183 | -0.08(-0.11%) |
Oct 06, 2020 | 68.63 | 69.83 | 68.22 | 69.27 | 4,243,190 | +0.87(+1.27%) |
Oct 05, 2020 | 67.98 | 68.91 | 67.65 | 68.40 | 3,424,424 | +0.25(+0.36%) |
Oct 02, 2020 | 66.93 | 68.79 | 66.50 | 68.15 | 4,112,056 | +1.03(+1.54%) |
Oct 01, 2020 | 67.48 | 67.79 | 66.59 | 67.12 | 5,731,469 | -0.29(-0.43%) |
Sep 30, 2020 | 66.96 | 67.66 | 66.72 | 67.41 | 4,315,100 | +0.90(+1.35%) |
Sep 29, 2020 | 66.92 | 67.38 | 66.18 | 66.51 | 4,126,266 | +0.56(+0.84%) |
Sep 28, 2020 | 65.86 | 66.97 | 65.81 | 65.96 | 3,602,758 | +0.15(+0.23%) |
Sep 25, 2020 | 64.74 | 65.85 | 64.73 | 65.80 | 3,219,108 | +0.63(+0.97%) |
Sep 24, 2020 | 65.05 | 65.79 | 64.31 | 65.17 | 3,805,045 | +0.03(+0.05%) |
Sep 23, 2020 | 66.15 | 66.33 | 65.05 | 65.14 | 6,366,902 | -1.05(-1.59%) |
Sep 22, 2020 | 66.72 | 67.60 | 66.02 | 66.19 | 5,552,378 | -0.40(-0.60%) |
Sep 21, 2020 | 66.37 | 66.86 | 65.65 | 66.59 | 7,128,003 | +0.01(+0.01%) |
Sep 18, 2020 | 67.62 | 68.45 | 66.35 | 66.58 | 7,598,136 | -1.59(-2.33%) |
Sep 17, 2020 | 69.42 | 70.05 | 67.85 | 68.17 | 5,920,777 | -1.52(-2.18%) |
Sep 16, 2020 | 69.22 | 70.16 | 69.01 | 69.69 | 4,455,845 | +0.60(+0.87%) |
Sep 15, 2020 | 69.12 | 70.38 | 68.76 | 69.09 | 4,622,869 | +0.15(+0.21%) |
Sep 14, 2020 | 68.35 | 69.30 | 68.19 | 68.95 | 4,024,952 | +0.93(+1.37%) |
Sep 11, 2020 | 67.38 | 68.31 | 67.16 | 68.01 | 4,468,486 | +0.78(+1.16%) |
Sep 10, 2020 | 67.68 | 68.07 | 66.82 | 67.24 | 4,372,767 | -0.78(-1.14%) |
Sep 09, 2020 | 67.31 | 68.86 | 67.21 | 68.01 | 5,873,838 | +1.23(+1.84%) |
Sep 08, 2020 | 66.81 | 67.23 | 66.01 | 66.78 | 3,679,864 | -0.20(-0.31%) |
Sep 04, 2020 | 67.60 | 67.80 | 66.33 | 66.99 | 3,877,988 | -0.47(-0.70%) |
Sep 03, 2020 | 67.33 | 68.11 | 66.92 | 67.46 | 5,337,585 | +0.28(+0.42%) |
Sep 02, 2020 | 65.85 | 67.68 | 65.82 | 67.18 | 4,556,987 | +1.50(+2.29%) |
Sep 01, 2020 | 65.55 | 66.11 | 65.38 | 65.68 | 3,982,142 | -0.52(-0.79%) |
Aug 31, 2020 | 65.83 | 66.67 | 65.70 | 66.20 | 5,302,768 | +0.35(+0.54%) |
Aug 28, 2020 | 65.83 | 65.97 | 65.29 | 65.84 | 3,545,631 | +0.02(+0.03%) |
Aug 27, 2020 | 66.23 | 66.60 | 65.71 | 65.83 | 3,957,061 | -0.07(-0.10%) |
Aug 26, 2020 | 65.90 | 66.26 | 65.48 | 65.89 | 3,209,436 | -0.35(-0.54%) |
Aug 25, 2020 | 66.88 | 66.88 | 65.97 | 66.25 | 3,004,052 | -0.51(-0.76%) |
Aug 24, 2020 | 66.42 | 66.80 | 65.91 | 66.76 | 2,457,485 | +0.39(+0.58%) |
Aug 21, 2020 | 65.65 | 66.52 | 65.30 | 66.37 | 4,519,042 | +0.79(+1.21%) |
Aug 20, 2020 | 65.50 | 66.07 | 65.41 | 65.57 | 2,883,552 | -0.20(-0.31%) |
Aug 19, 2020 | 66.12 | 66.23 | 65.64 | 65.78 | 3,034,960 | -0.20(-0.31%) |
Aug 18, 2020 | 66.40 | 66.68 | 65.64 | 65.98 | 4,053,274 | -0.42(-0.64%) |
Aug 17, 2020 | 66.20 | 66.92 | 65.91 | 66.40 | 3,257,398 | -0.14(-0.22%) |
Aug 14, 2020 | 66.92 | 67.07 | 66.35 | 66.54 | 2,449,581 | -0.39(-0.58%) |
Aug 13, 2020 | 66.71 | 67.16 | 66.49 | 66.93 | 3,149,060 | -0.23(-0.34%) |
Aug 12, 2020 | 66.50 | 67.95 | 66.38 | 67.16 | 4,645,336 | +0.86(+1.30%) |
Aug 11, 2020 | 67.79 | 67.95 | 66.18 | 66.30 | 4,682,559 | -1.32(-1.95%) |
Aug 10, 2020 | 68.13 | 68.29 | 67.42 | 67.62 | 3,778,467 | -0.42(-0.62%) |
Aug 07, 2020 | 66.85 | 68.44 | 66.82 | 68.04 | 4,119,842 | +0.84(+1.24%) |
Aug 06, 2020 | 66.98 | 67.41 | 66.63 | 67.20 | 3,223,309 | -0.07(-0.10%) |
Aug 05, 2020 | 68.36 | 68.36 | 66.64 | 67.27 | 3,723,430 | -0.99(-1.45%) |
Aug 04, 2020 | 67.61 | 68.56 | 67.56 | 68.26 | 3,633,968 | +0.46(+0.68%) |