Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.01 | 69.54 | 67.79 | 68.49 | 9,916,682 | -0.88(-1.27%) |
Oct 29, 2020 | 68.22 | 69.67 | 67.62 | 69.38 | 4,498,728 | +1.06(+1.55%) |
Oct 28, 2020 | 68.92 | 69.39 | 68.25 | 68.32 | 4,318,885 | -2.16(-3.06%) |
Oct 27, 2020 | 71.33 | 71.50 | 70.44 | 70.48 | 3,296,917 | -0.93(-1.31%) |
Oct 26, 2020 | 72.02 | 72.13 | 70.47 | 71.41 | 4,253,611 | -1.51(-2.07%) |
Oct 23, 2020 | 72.92 | 73.17 | 72.21 | 72.92 | 2,902,828 | +0.34(+0.47%) |
Oct 22, 2020 | 71.72 | 72.63 | 71.34 | 72.58 | 2,846,919 | +1.17(+1.64%) |
Oct 21, 2020 | 71.91 | 72.13 | 71.37 | 71.41 | 3,303,735 | -0.40(-0.56%) |
Oct 20, 2020 | 71.79 | 72.54 | 71.56 | 71.81 | 3,442,507 | +0.48(+0.68%) |
Oct 19, 2020 | 72.40 | 72.86 | 71.14 | 71.33 | 3,112,912 | -0.79(-1.09%) |
Oct 16, 2020 | 72.59 | 72.82 | 72.11 | 72.11 | 2,932,481 | -0.42(-0.58%) |
Oct 15, 2020 | 70.78 | 72.73 | 70.54 | 72.53 | 3,416,727 | +0.92(+1.29%) |
Oct 14, 2020 | 72.20 | 72.69 | 71.57 | 71.61 | 3,100,663 | -0.41(-0.57%) |
Oct 13, 2020 | 72.38 | 72.38 | 71.69 | 72.02 | 3,367,561 | -0.82(-1.12%) |
Oct 12, 2020 | 72.67 | 72.97 | 72.26 | 72.84 | 2,520,275 | +0.49(+0.67%) |
Oct 09, 2020 | 72.59 | 72.87 | 71.95 | 72.35 | 7,031,835 | +0.38(+0.53%) |
Oct 08, 2020 | 71.47 | 72.06 | 71.16 | 71.97 | 3,951,086 | +1.07(+1.50%) |
Oct 07, 2020 | 70.66 | 71.24 | 70.33 | 70.91 | 14,120,654 | +1.00(+1.43%) |
Oct 06, 2020 | 70.52 | 71.80 | 69.81 | 69.91 | 4,892,803 | -0.02(-0.03%) |
Oct 05, 2020 | 69.06 | 70.04 | 69.05 | 69.93 | 2,954,683 | +1.53(+2.24%) |
Oct 02, 2020 | 66.45 | 68.73 | 66.28 | 68.40 | 6,142,248 | +0.66(+0.97%) |
Oct 01, 2020 | 67.23 | 67.77 | 66.53 | 67.74 | 3,034,024 | +0.95(+1.42%) |
Sep 30, 2020 | 66.72 | 67.88 | 66.24 | 66.79 | 5,919,494 | +0.19(+0.29%) |
Sep 29, 2020 | 66.94 | 67.04 | 65.87 | 66.60 | 2,884,717 | -0.38(-0.57%) |
Sep 28, 2020 | 65.89 | 67.23 | 65.89 | 66.98 | 2,739,491 | +1.85(+2.85%) |
Sep 25, 2020 | 64.18 | 65.32 | 64.17 | 65.12 | 5,738,885 | +0.68(+1.05%) |
Sep 24, 2020 | 64.20 | 65.53 | 63.47 | 64.45 | 6,181,618 | +0.26(+0.40%) |
Sep 23, 2020 | 66.00 | 66.63 | 64.14 | 64.19 | 4,493,716 | -1.77(-2.68%) |
Sep 22, 2020 | 65.74 | 66.12 | 65.07 | 65.96 | 4,033,597 | +0.39(+0.59%) |
Sep 21, 2020 | 66.48 | 66.59 | 64.79 | 65.57 | 4,076,416 | -2.36(-3.47%) |
Sep 18, 2020 | 68.47 | 69.00 | 67.10 | 67.93 | 3,514,677 | -0.39(-0.57%) |
Sep 17, 2020 | 67.92 | 68.64 | 67.50 | 68.32 | 2,527,859 | -0.55(-0.80%) |
Sep 16, 2020 | 68.73 | 69.79 | 68.55 | 68.87 | 2,085,439 | +0.46(+0.68%) |
Sep 15, 2020 | 68.96 | 69.16 | 68.25 | 68.41 | 2,317,287 | +0.02(+0.03%) |
Sep 14, 2020 | 67.81 | 68.54 | 67.49 | 68.39 | 2,281,047 | +1.16(+1.73%) |
Sep 11, 2020 | 68.01 | 68.07 | 66.62 | 67.22 | 4,401,107 | -0.46(-0.69%) |
Sep 10, 2020 | 68.86 | 69.17 | 67.60 | 67.69 | 4,319,112 | -0.92(-1.34%) |
Sep 09, 2020 | 68.48 | 68.90 | 67.93 | 68.60 | 3,708,944 | +0.77(+1.13%) |
Sep 08, 2020 | 68.63 | 68.99 | 67.68 | 67.84 | 3,756,941 | -1.69(-2.42%) |
Sep 04, 2020 | 70.76 | 70.84 | 68.22 | 69.52 | 3,878,963 | -0.37(-0.53%) |
Sep 03, 2020 | 71.46 | 71.66 | 69.45 | 69.89 | 6,478,192 | -1.78(-2.48%) |
Sep 02, 2020 | 71.09 | 71.89 | 70.59 | 71.67 | 4,473,443 | +0.81(+1.15%) |
Sep 01, 2020 | 69.90 | 70.90 | 69.50 | 70.86 | 4,821,024 | +0.81(+1.15%) |
Aug 31, 2020 | 71.00 | 71.03 | 70.02 | 70.05 | 3,719,441 | -1.05(-1.48%) |
Aug 28, 2020 | 70.93 | 71.11 | 70.48 | 71.11 | 5,047,003 | +0.54(+0.76%) |
Aug 27, 2020 | 70.58 | 71.23 | 70.13 | 70.57 | 3,044,177 | +0.25(+0.35%) |
Aug 26, 2020 | 70.91 | 71.05 | 70.23 | 70.32 | 2,585,487 | -0.60(-0.84%) |
Aug 25, 2020 | 71.18 | 71.31 | 70.27 | 70.92 | 2,367,023 | -0.06(-0.08%) |
Aug 24, 2020 | 70.36 | 70.97 | 69.75 | 70.97 | 2,610,424 | +1.26(+1.81%) |
Aug 21, 2020 | 69.88 | 70.17 | 69.26 | 69.71 | 2,922,527 | -0.45(-0.65%) |
Aug 20, 2020 | 70.09 | 70.67 | 69.87 | 70.17 | 2,336,773 | -0.57(-0.80%) |
Aug 19, 2020 | 71.04 | 71.50 | 70.58 | 70.74 | 3,118,215 | -0.01(-0.01%) |
Aug 18, 2020 | 71.56 | 71.61 | 70.57 | 70.75 | 3,323,839 | -0.86(-1.20%) |
Aug 17, 2020 | 71.64 | 71.73 | 71.08 | 71.61 | 2,774,528 | +0.11(+0.16%) |
Aug 14, 2020 | 70.99 | 71.90 | 70.84 | 71.49 | 3,383,323 | -0.03(-0.04%) |
Aug 13, 2020 | 71.63 | 72.14 | 71.23 | 71.52 | 3,233,526 | -0.42(-0.58%) |
Aug 12, 2020 | 72.42 | 72.59 | 71.42 | 71.94 | 3,191,117 | +0.25(+0.34%) |
Aug 11, 2020 | 72.46 | 73.11 | 71.32 | 71.69 | 4,124,204 | -0.08(-0.11%) |
Aug 10, 2020 | 71.19 | 72.32 | 71.19 | 71.77 | 3,513,515 | +0.71(+1.00%) |
Aug 07, 2020 | 69.67 | 71.08 | 69.55 | 71.06 | 5,138,761 | +1.27(+1.82%) |
Aug 06, 2020 | 70.03 | 70.20 | 69.45 | 69.79 | 3,799,412 | -0.39(-0.55%) |
Aug 05, 2020 | 69.28 | 70.20 | 69.09 | 70.18 | 7,030,416 | +1.57(+2.29%) |
Aug 04, 2020 | 68.05 | 68.66 | 67.76 | 68.60 | 3,743,608 | +0.40(+0.58%) |