Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 68.55 | 68.79 | 68.39 | 68.76 | 44,896,324 | +0.15(+0.21%) |
Oct 29, 2020 | 68.37 | 68.64 | 68.26 | 68.61 | 45,274,168 | +0.20(+0.29%) |
Oct 28, 2020 | 68.54 | 68.63 | 68.29 | 68.41 | 55,865,060 | -0.57(-0.83%) |
Oct 27, 2020 | 69.00 | 69.14 | 68.96 | 68.99 | 37,669,064 | +0.03(+0.05%) |
Oct 26, 2020 | 69.32 | 69.37 | 68.93 | 68.96 | 61,120,004 | -0.61(-0.88%) |
Oct 23, 2020 | 69.60 | 69.61 | 69.40 | 69.57 | 25,294,522 | +0.08(+0.12%) |
Oct 22, 2020 | 69.36 | 69.54 | 69.23 | 69.49 | 35,350,416 | +0.12(+0.18%) |
Oct 21, 2020 | 69.37 | 69.51 | 69.29 | 69.37 | 32,817,602 | -0.01(-0.01%) |
Oct 20, 2020 | 69.25 | 69.49 | 69.24 | 69.37 | 33,731,488 | +0.25(+0.36%) |
Oct 19, 2020 | 69.51 | 69.56 | 69.10 | 69.13 | 25,615,706 | -0.25(-0.35%) |
Oct 16, 2020 | 69.56 | 69.63 | 69.28 | 69.37 | 33,495,020 | -0.08(-0.12%) |
Oct 15, 2020 | 69.23 | 69.50 | 69.12 | 69.46 | 39,320,388 | -0.05(-0.07%) |
Oct 14, 2020 | 69.64 | 69.69 | 69.44 | 69.50 | 38,574,396 | -0.17(-0.25%) |
Oct 13, 2020 | 69.81 | 69.89 | 69.62 | 69.68 | 30,721,188 | -0.31(-0.45%) |
Oct 12, 2020 | 69.86 | 70.06 | 69.78 | 69.99 | 12,813,215 | +0.35(+0.51%) |
Oct 09, 2020 | 69.59 | 69.70 | 69.48 | 69.64 | 25,969,134 | +0.16(+0.22%) |
Oct 08, 2020 | 69.55 | 69.55 | 69.38 | 69.48 | 22,859,670 | +0.16(+0.22%) |
Oct 07, 2020 | 69.28 | 69.37 | 69.24 | 69.32 | 25,579,354 | +0.25(+0.36%) |
Oct 06, 2020 | 69.25 | 69.47 | 69.04 | 69.08 | 46,168,908 | -0.16(-0.23%) |
Oct 05, 2020 | 68.85 | 69.25 | 68.79 | 69.23 | 33,418,190 | +0.52(+0.75%) |
Oct 02, 2020 | 68.27 | 68.75 | 68.27 | 68.72 | 32,064,550 | +0.00(+0.00%) |
Oct 01, 2020 | 68.70 | 68.77 | 68.60 | 68.72 | 37,936,892 | +0.24(+0.34%) |
Sep 30, 2020 | 68.21 | 68.59 | 68.20 | 68.48 | 35,280,516 | +0.28(+0.41%) |
Sep 29, 2020 | 68.21 | 68.25 | 67.98 | 68.21 | 24,800,762 | +0.06(+0.08%) |
Sep 28, 2020 | 68.06 | 68.25 | 67.90 | 68.15 | 24,841,836 | +0.44(+0.65%) |
Sep 25, 2020 | 67.75 | 67.88 | 67.55 | 67.71 | 44,143,972 | -0.12(-0.18%) |
Sep 24, 2020 | 67.64 | 68.03 | 67.39 | 67.83 | 47,480,708 | +0.04(+0.06%) |
Sep 23, 2020 | 68.55 | 68.55 | 67.72 | 67.79 | 48,474,388 | -0.69(-1.01%) |
Sep 22, 2020 | 68.33 | 68.52 | 68.17 | 68.48 | 50,716,340 | +0.24(+0.35%) |
Sep 21, 2020 | 68.51 | 68.59 | 68.05 | 68.25 | 52,641,080 | -0.56(-0.81%) |
Sep 18, 2020 | 69.11 | 69.13 | 68.77 | 68.80 | 36,621,088 | -0.17(-0.25%) |
Sep 17, 2020 | 68.82 | 69.10 | 68.75 | 68.97 | 31,549,930 | -0.07(-0.11%) |
Sep 16, 2020 | 69.09 | 69.37 | 68.98 | 69.05 | 33,042,576 | +0.00(+0.00%) |
Sep 15, 2020 | 69.01 | 69.15 | 68.92 | 69.05 | 27,169,528 | +0.19(+0.27%) |
Sep 14, 2020 | 69.07 | 69.14 | 68.78 | 68.86 | 35,477,168 | -0.07(-0.11%) |
Sep 11, 2020 | 68.84 | 68.96 | 68.65 | 68.93 | 25,491,190 | +0.14(+0.20%) |
Sep 10, 2020 | 69.23 | 69.24 | 68.77 | 68.79 | 40,265,312 | -0.33(-0.47%) |
Sep 09, 2020 | 68.87 | 69.17 | 68.77 | 69.12 | 40,400,744 | +0.54(+0.79%) |
Sep 08, 2020 | 68.68 | 68.90 | 68.49 | 68.58 | 42,836,460 | -0.38(-0.56%) |
Sep 04, 2020 | 69.22 | 69.33 | 68.55 | 68.96 | 44,211,476 | -0.19(-0.27%) |
Sep 03, 2020 | 69.46 | 69.48 | 68.87 | 69.15 | 41,857,280 | -0.43(-0.62%) |
Sep 02, 2020 | 69.54 | 69.70 | 69.34 | 69.58 | 19,453,336 | +0.08(+0.12%) |
Sep 01, 2020 | 69.14 | 69.57 | 69.09 | 69.50 | 27,901,294 | +0.38(+0.54%) |
Aug 31, 2020 | 69.21 | 69.29 | 69.09 | 69.13 | 26,413,970 | -0.10(-0.14%) |
Aug 28, 2020 | 69.21 | 69.32 | 69.18 | 69.22 | 17,735,598 | +0.06(+0.08%) |
Aug 27, 2020 | 69.36 | 69.39 | 69.02 | 69.17 | 24,426,144 | -0.11(-0.15%) |
Aug 26, 2020 | 69.29 | 69.40 | 69.24 | 69.27 | 19,979,992 | -0.01(-0.01%) |
Aug 25, 2020 | 69.22 | 69.33 | 69.03 | 69.28 | 29,544,324 | +0.07(+0.11%) |
Aug 24, 2020 | 69.02 | 69.24 | 69.01 | 69.21 | 19,752,450 | +0.32(+0.46%) |
Aug 21, 2020 | 68.90 | 68.95 | 68.80 | 68.89 | 21,612,744 | -0.01(-0.01%) |
Aug 20, 2020 | 68.56 | 68.90 | 68.55 | 68.90 | 24,493,732 | +0.23(+0.33%) |
Aug 19, 2020 | 68.83 | 68.93 | 68.59 | 68.67 | 23,044,278 | -0.20(-0.28%) |
Aug 18, 2020 | 68.79 | 68.92 | 68.62 | 68.87 | 30,628,880 | +0.11(+0.15%) |
Aug 17, 2020 | 68.42 | 68.79 | 68.37 | 68.76 | 16,921,306 | +0.41(+0.59%) |
Aug 14, 2020 | 68.46 | 68.53 | 68.22 | 68.35 | 17,309,752 | -0.12(-0.18%) |
Aug 13, 2020 | 68.68 | 68.95 | 68.41 | 68.48 | 34,988,944 | -0.19(-0.27%) |
Aug 12, 2020 | 68.95 | 69.12 | 68.66 | 68.66 | 22,271,892 | +0.02(+0.02%) |
Aug 11, 2020 | 69.31 | 69.32 | 68.61 | 68.65 | 25,259,930 | -0.63(-0.90%) |
Aug 10, 2020 | 69.31 | 69.35 | 69.11 | 69.27 | 16,862,504 | +0.03(+0.05%) |
Aug 07, 2020 | 69.39 | 69.39 | 69.14 | 69.24 | 17,577,660 | -0.17(-0.25%) |
Aug 06, 2020 | 69.26 | 69.43 | 69.18 | 69.41 | 16,308,856 | +0.15(+0.22%) |
Aug 05, 2020 | 69.15 | 69.29 | 69.11 | 69.26 | 17,917,050 | +0.12(+0.18%) |
Aug 04, 2020 | 69.08 | 69.16 | 68.94 | 69.13 | 21,059,458 | -0.02(-0.04%) |