Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.59 | 68.97 | 67.09 | 67.83 | 2,723,771 | -1.11(-1.60%) |
Oct 29, 2020 | 69.11 | 69.78 | 68.14 | 68.93 | 1,850,724 | -0.34(-0.49%) |
Oct 28, 2020 | 70.90 | 71.67 | 69.10 | 69.27 | 2,058,445 | -2.50(-3.48%) |
Oct 27, 2020 | 71.68 | 72.52 | 71.05 | 71.77 | 1,797,486 | +0.27(+0.37%) |
Oct 26, 2020 | 70.19 | 71.63 | 69.94 | 71.50 | 1,553,287 | +0.99(+1.40%) |
Oct 23, 2020 | 70.83 | 70.94 | 70.19 | 70.51 | 1,705,293 | +0.14(+0.20%) |
Oct 22, 2020 | 69.62 | 70.52 | 69.13 | 70.38 | 1,746,825 | +0.96(+1.38%) |
Oct 21, 2020 | 69.45 | 69.99 | 69.04 | 69.42 | 1,720,745 | -0.23(-0.33%) |
Oct 20, 2020 | 69.13 | 70.25 | 68.98 | 69.65 | 1,883,547 | -0.16(-0.24%) |
Oct 19, 2020 | 70.59 | 71.15 | 69.58 | 69.81 | 3,397,892 | -0.79(-1.11%) |
Oct 16, 2020 | 70.60 | 71.47 | 70.26 | 70.60 | 2,551,922 | -0.03(-0.05%) |
Oct 15, 2020 | 70.12 | 71.08 | 69.90 | 70.63 | 1,489,188 | -0.43(-0.61%) |
Oct 14, 2020 | 71.20 | 71.46 | 70.45 | 71.07 | 1,244,059 | -0.07(-0.10%) |
Oct 13, 2020 | 70.95 | 71.40 | 69.86 | 71.14 | 1,404,181 | -0.49(-0.69%) |
Oct 12, 2020 | 71.25 | 71.84 | 71.20 | 71.63 | 1,095,149 | +0.29(+0.41%) |
Oct 09, 2020 | 71.20 | 71.65 | 70.44 | 71.33 | 1,354,305 | +0.24(+0.34%) |
Oct 08, 2020 | 70.21 | 71.16 | 69.90 | 71.09 | 1,402,414 | +1.24(+1.78%) |
Oct 07, 2020 | 70.07 | 70.19 | 68.99 | 69.85 | 1,546,300 | +0.06(+0.09%) |
Oct 06, 2020 | 69.18 | 70.18 | 68.66 | 69.79 | 1,771,458 | +0.72(+1.04%) |
Oct 05, 2020 | 68.78 | 69.42 | 68.36 | 69.07 | 1,571,340 | +0.14(+0.20%) |
Oct 02, 2020 | 67.86 | 69.31 | 67.63 | 68.93 | 1,989,161 | +0.63(+0.92%) |
Oct 01, 2020 | 67.45 | 68.34 | 67.18 | 68.30 | 1,808,029 | +1.07(+1.59%) |
Sep 30, 2020 | 66.93 | 67.45 | 66.68 | 67.23 | 2,051,913 | +0.71(+1.07%) |
Sep 29, 2020 | 66.30 | 67.14 | 65.89 | 66.52 | 1,861,424 | +0.57(+0.86%) |
Sep 28, 2020 | 65.66 | 66.67 | 65.25 | 65.95 | 1,918,229 | +0.48(+0.73%) |
Sep 25, 2020 | 63.51 | 65.57 | 63.49 | 65.48 | 1,806,898 | +1.59(+2.49%) |
Sep 24, 2020 | 63.40 | 64.08 | 62.69 | 63.89 | 2,173,359 | +0.53(+0.83%) |
Sep 23, 2020 | 63.72 | 63.91 | 63.26 | 63.36 | 2,579,020 | -0.33(-0.52%) |
Sep 22, 2020 | 62.77 | 64.11 | 62.63 | 63.69 | 3,319,117 | +0.74(+1.18%) |
Sep 21, 2020 | 63.37 | 63.70 | 61.98 | 62.94 | 3,718,282 | -0.90(-1.41%) |
Sep 18, 2020 | 65.14 | 65.61 | 63.63 | 63.84 | 5,128,609 | -1.77(-2.70%) |
Sep 17, 2020 | 65.04 | 66.15 | 64.47 | 65.61 | 4,270,649 | +0.22(+0.33%) |
Sep 16, 2020 | 64.21 | 65.97 | 63.95 | 65.40 | 4,584,006 | +1.05(+1.62%) |
Sep 15, 2020 | 64.59 | 65.32 | 63.91 | 64.35 | 3,051,970 | +0.22(+0.34%) |
Sep 14, 2020 | 63.46 | 64.36 | 62.93 | 64.14 | 2,671,953 | +1.28(+2.03%) |
Sep 11, 2020 | 62.81 | 63.12 | 62.31 | 62.86 | 2,518,594 | -0.03(-0.04%) |
Sep 10, 2020 | 62.76 | 64.16 | 61.94 | 62.88 | 10,017,398 | -0.12(-0.19%) |
Sep 09, 2020 | 63.38 | 64.42 | 62.96 | 63.00 | 2,279,849 | +0.09(+0.15%) |
Sep 08, 2020 | 63.07 | 63.46 | 62.29 | 62.91 | 3,592,587 | -0.21(-0.33%) |
Sep 04, 2020 | 62.96 | 63.52 | 62.13 | 63.12 | 3,611,944 | +0.55(+0.88%) |
Sep 03, 2020 | 62.74 | 63.57 | 62.03 | 62.56 | 4,177,026 | +0.15(+0.24%) |
Sep 02, 2020 | 60.11 | 62.57 | 59.88 | 62.42 | 2,767,617 | +2.23(+3.70%) |
Sep 01, 2020 | 61.25 | 61.35 | 59.94 | 60.19 | 2,161,442 | -1.46(-2.37%) |
Aug 31, 2020 | 61.02 | 61.74 | 61.00 | 61.65 | 2,848,721 | +0.36(+0.59%) |
Aug 28, 2020 | 61.58 | 61.58 | 60.58 | 61.28 | 1,712,699 | -0.13(-0.21%) |
Aug 27, 2020 | 61.35 | 62.04 | 60.96 | 61.41 | 2,093,100 | +0.25(+0.41%) |
Aug 26, 2020 | 62.61 | 62.61 | 60.76 | 61.16 | 3,086,740 | -1.93(-3.05%) |
Aug 25, 2020 | 64.26 | 64.36 | 62.81 | 63.09 | 2,380,444 | -1.13(-1.76%) |
Aug 24, 2020 | 62.49 | 64.23 | 62.08 | 64.22 | 2,692,333 | +1.83(+2.94%) |
Aug 21, 2020 | 62.80 | 62.82 | 61.51 | 62.39 | 4,424,898 | -0.17(-0.28%) |
Aug 20, 2020 | 63.17 | 63.70 | 62.49 | 62.56 | 2,828,429 | -0.90(-1.42%) |
Aug 19, 2020 | 63.38 | 63.85 | 63.00 | 63.46 | 2,013,823 | +0.08(+0.12%) |
Aug 18, 2020 | 63.64 | 63.90 | 63.18 | 63.38 | 1,792,327 | -0.26(-0.40%) |
Aug 17, 2020 | 63.13 | 64.16 | 62.78 | 63.64 | 2,957,339 | +0.75(+1.20%) |
Aug 14, 2020 | 62.73 | 63.37 | 62.25 | 62.89 | 1,919,441 | -0.21(-0.33%) |
Aug 13, 2020 | 63.16 | 63.31 | 62.42 | 63.09 | 1,831,476 | -0.42(-0.66%) |
Aug 12, 2020 | 62.87 | 64.05 | 62.81 | 63.51 | 1,601,998 | +0.86(+1.37%) |
Aug 11, 2020 | 64.14 | 64.49 | 62.54 | 62.66 | 2,304,384 | -1.81(-2.81%) |
Aug 10, 2020 | 64.95 | 65.29 | 64.31 | 64.47 | 1,760,657 | +0.23(+0.36%) |
Aug 07, 2020 | 62.65 | 64.83 | 62.62 | 64.24 | 1,910,555 | +1.02(+1.61%) |
Aug 06, 2020 | 63.19 | 63.39 | 62.56 | 63.22 | 1,847,449 | +0.22(+0.35%) |
Aug 05, 2020 | 64.65 | 64.96 | 62.86 | 63.00 | 2,523,567 | -1.92(-2.95%) |
Aug 04, 2020 | 64.79 | 65.59 | 64.71 | 64.91 | 2,190,791 | -0.01(-0.01%) |