Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.61 | 67.85 | 66.14 | 67.51 | 4,547,341 | +0.38(+0.56%) |
Oct 29, 2020 | 70.73 | 72.26 | 66.93 | 67.13 | 7,523,021 | -0.08(-0.11%) |
Oct 28, 2020 | 68.40 | 68.93 | 67.09 | 67.20 | 8,934,020 | -2.16(-3.12%) |
Oct 27, 2020 | 68.84 | 69.47 | 68.55 | 69.37 | 5,817,112 | +0.64(+0.94%) |
Oct 26, 2020 | 69.19 | 69.43 | 67.93 | 68.73 | 6,554,783 | -1.33(-1.90%) |
Oct 23, 2020 | 69.44 | 70.25 | 69.09 | 70.06 | 2,259,388 | +0.70(+1.01%) |
Oct 22, 2020 | 68.75 | 69.55 | 68.27 | 69.36 | 2,862,164 | +0.46(+0.67%) |
Oct 21, 2020 | 69.03 | 69.98 | 68.89 | 68.90 | 3,084,953 | -0.43(-0.63%) |
Oct 20, 2020 | 69.05 | 69.96 | 68.33 | 69.33 | 2,382,946 | +1.09(+1.59%) |
Oct 19, 2020 | 69.18 | 69.71 | 68.02 | 68.24 | 2,953,245 | -1.10(-1.58%) |
Oct 16, 2020 | 70.27 | 70.54 | 69.29 | 69.34 | 2,679,928 | -0.34(-0.49%) |
Oct 15, 2020 | 69.24 | 69.84 | 68.77 | 69.68 | 2,790,089 | -0.23(-0.32%) |
Oct 14, 2020 | 69.21 | 70.32 | 69.09 | 69.91 | 3,463,126 | +0.70(+1.01%) |
Oct 13, 2020 | 70.88 | 71.19 | 69.04 | 69.21 | 3,514,684 | -1.33(-1.89%) |
Oct 12, 2020 | 70.03 | 70.82 | 69.26 | 70.54 | 5,024,047 | +1.47(+2.12%) |
Oct 09, 2020 | 69.61 | 70.00 | 68.76 | 69.08 | 3,792,060 | +0.16(+0.23%) |
Oct 08, 2020 | 68.53 | 69.43 | 68.27 | 68.92 | 2,446,786 | +0.63(+0.93%) |
Oct 07, 2020 | 66.85 | 68.51 | 66.73 | 68.28 | 3,364,391 | +2.28(+3.45%) |
Oct 06, 2020 | 67.02 | 67.68 | 65.87 | 66.00 | 3,291,387 | -1.04(-1.55%) |
Oct 05, 2020 | 65.81 | 67.36 | 65.69 | 67.04 | 4,356,129 | +1.96(+3.01%) |
Oct 02, 2020 | 64.20 | 65.55 | 64.08 | 65.09 | 2,603,120 | -0.44(-0.68%) |
Oct 01, 2020 | 66.37 | 66.73 | 65.20 | 65.53 | 3,625,051 | -0.09(-0.13%) |
Sep 30, 2020 | 65.48 | 66.27 | 65.09 | 65.62 | 4,138,919 | +0.40(+0.61%) |
Sep 29, 2020 | 65.64 | 66.24 | 64.87 | 65.22 | 2,720,081 | -0.30(-0.46%) |
Sep 28, 2020 | 65.19 | 65.83 | 64.96 | 65.52 | 4,201,540 | +1.17(+1.82%) |
Sep 25, 2020 | 63.21 | 64.58 | 62.86 | 64.35 | 2,917,864 | +1.12(+1.76%) |
Sep 24, 2020 | 62.34 | 63.90 | 61.99 | 63.23 | 3,020,496 | -0.18(-0.28%) |
Sep 23, 2020 | 64.71 | 65.40 | 63.15 | 63.41 | 3,264,989 | -1.10(-1.70%) |
Sep 22, 2020 | 63.92 | 64.75 | 63.06 | 64.51 | 3,003,245 | +0.81(+1.28%) |
Sep 21, 2020 | 64.14 | 64.44 | 63.40 | 63.70 | 3,374,949 | -1.39(-2.13%) |
Sep 18, 2020 | 66.24 | 66.54 | 64.25 | 65.09 | 5,845,674 | -1.19(-1.80%) |
Sep 17, 2020 | 64.38 | 66.98 | 64.19 | 66.28 | 4,040,931 | -0.57(-0.85%) |
Sep 16, 2020 | 67.02 | 67.88 | 66.21 | 66.85 | 3,343,452 | +0.56(+0.84%) |
Sep 15, 2020 | 65.44 | 67.10 | 65.44 | 66.29 | 3,635,652 | +0.79(+1.21%) |
Sep 14, 2020 | 64.61 | 65.77 | 64.61 | 65.49 | 3,609,680 | +1.05(+1.63%) |
Sep 11, 2020 | 64.06 | 65.38 | 63.39 | 64.44 | 5,221,581 | +2.48(+4.00%) |
Sep 10, 2020 | 62.68 | 63.96 | 61.78 | 61.97 | 2,834,498 | -0.80(-1.28%) |
Sep 09, 2020 | 62.42 | 63.27 | 61.71 | 62.77 | 2,407,294 | +0.77(+1.23%) |
Sep 08, 2020 | 61.86 | 63.02 | 61.48 | 62.01 | 3,282,539 | -1.14(-1.81%) |
Sep 04, 2020 | 63.71 | 64.39 | 62.23 | 63.15 | 2,692,307 | -0.29(-0.46%) |
Sep 03, 2020 | 64.91 | 65.12 | 62.70 | 63.44 | 3,558,814 | -1.61(-2.47%) |
Sep 02, 2020 | 63.75 | 65.21 | 63.41 | 65.05 | 2,868,021 | +1.75(+2.76%) |
Sep 01, 2020 | 62.63 | 63.36 | 62.27 | 63.30 | 1,803,427 | +0.10(+0.16%) |
Aug 31, 2020 | 63.70 | 63.84 | 63.06 | 63.20 | 2,807,505 | -0.78(-1.23%) |
Aug 28, 2020 | 63.69 | 64.02 | 63.34 | 63.98 | 1,625,879 | +0.26(+0.42%) |
Aug 27, 2020 | 64.27 | 64.56 | 63.48 | 63.72 | 1,682,035 | -0.32(-0.50%) |
Aug 26, 2020 | 63.40 | 64.13 | 62.93 | 64.04 | 2,191,087 | +0.77(+1.21%) |
Aug 25, 2020 | 63.92 | 63.94 | 62.83 | 63.27 | 1,972,087 | -0.64(-1.01%) |
Aug 24, 2020 | 62.11 | 63.92 | 61.95 | 63.92 | 2,570,765 | +1.80(+2.89%) |
Aug 21, 2020 | 62.54 | 62.58 | 61.55 | 62.12 | 3,787,617 | -0.55(-0.87%) |
Aug 20, 2020 | 62.50 | 63.06 | 62.40 | 62.67 | 1,391,580 | -0.35(-0.56%) |
Aug 19, 2020 | 63.40 | 63.75 | 62.89 | 63.02 | 2,054,422 | -0.31(-0.49%) |
Aug 18, 2020 | 63.69 | 63.95 | 63.12 | 63.33 | 1,629,796 | -0.30(-0.47%) |
Aug 17, 2020 | 63.36 | 63.91 | 63.07 | 63.63 | 1,877,955 | +0.57(+0.91%) |
Aug 14, 2020 | 62.64 | 63.38 | 62.18 | 63.05 | 1,368,533 | +0.03(+0.04%) |
Aug 13, 2020 | 62.48 | 63.40 | 62.32 | 63.03 | 1,625,598 | -0.08(-0.12%) |
Aug 12, 2020 | 63.08 | 63.70 | 63.02 | 63.10 | 2,864,869 | +0.42(+0.68%) |
Aug 11, 2020 | 63.39 | 63.66 | 62.43 | 62.68 | 2,444,002 | -0.55(-0.86%) |
Aug 10, 2020 | 63.46 | 63.57 | 62.75 | 63.22 | 2,482,353 | -0.35(-0.55%) |
Aug 07, 2020 | 63.31 | 63.73 | 62.83 | 63.57 | 2,180,653 | -0.09(-0.15%) |
Aug 06, 2020 | 63.58 | 63.81 | 62.81 | 63.67 | 2,449,465 | +0.14(+0.22%) |
Aug 05, 2020 | 64.19 | 64.70 | 63.27 | 63.53 | 2,863,030 | -0.46(-0.72%) |
Aug 04, 2020 | 63.28 | 64.05 | 63.00 | 63.99 | 3,145,163 | -0.11(-0.18%) |