Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.89 | 59.25 | 58.19 | 59.23 | 4,268,801 | +0.32(+0.54%) |
Oct 29, 2020 | 59.00 | 59.88 | 58.65 | 58.91 | 4,928,302 | -0.50(-0.85%) |
Oct 28, 2020 | 59.63 | 60.47 | 58.96 | 59.42 | 3,637,926 | -1.76(-2.88%) |
Oct 27, 2020 | 61.78 | 62.22 | 61.11 | 61.18 | 3,401,585 | -0.74(-1.20%) |
Oct 26, 2020 | 63.25 | 63.25 | 61.30 | 61.92 | 2,750,822 | -2.09(-3.27%) |
Oct 23, 2020 | 64.44 | 64.82 | 63.71 | 64.02 | 2,236,450 | +0.24(+0.37%) |
Oct 22, 2020 | 63.61 | 63.88 | 63.28 | 63.78 | 1,702,750 | +0.50(+0.79%) |
Oct 21, 2020 | 63.44 | 64.29 | 63.17 | 63.28 | 2,762,109 | -0.72(-1.13%) |
Oct 20, 2020 | 64.35 | 64.99 | 63.76 | 64.00 | 2,059,343 | +0.04(+0.06%) |
Oct 19, 2020 | 64.30 | 64.67 | 63.76 | 63.96 | 3,521,469 | -0.29(-0.46%) |
Oct 16, 2020 | 64.00 | 64.73 | 63.88 | 64.25 | 3,115,192 | +0.64(+1.01%) |
Oct 15, 2020 | 62.55 | 63.63 | 62.46 | 63.61 | 2,210,127 | +0.18(+0.29%) |
Oct 14, 2020 | 63.16 | 64.13 | 63.16 | 63.43 | 2,098,218 | +0.45(+0.71%) |
Oct 13, 2020 | 63.68 | 63.98 | 62.58 | 62.98 | 2,055,198 | -0.63(-0.99%) |
Oct 12, 2020 | 64.27 | 64.43 | 63.28 | 63.61 | 2,187,390 | -0.34(-0.53%) |
Oct 09, 2020 | 64.00 | 65.10 | 63.91 | 63.95 | 3,288,228 | +0.61(+0.97%) |
Oct 08, 2020 | 63.29 | 63.61 | 62.81 | 63.34 | 1,779,718 | +0.37(+0.58%) |
Oct 07, 2020 | 62.36 | 63.15 | 62.05 | 62.97 | 2,059,907 | +1.46(+2.38%) |
Oct 06, 2020 | 61.97 | 63.20 | 61.41 | 61.51 | 2,363,524 | -0.28(-0.46%) |
Oct 05, 2020 | 60.80 | 62.02 | 60.62 | 61.79 | 2,510,545 | +1.87(+3.13%) |
Oct 02, 2020 | 57.95 | 60.62 | 57.84 | 59.92 | 2,285,998 | +0.83(+1.41%) |
Oct 01, 2020 | 60.55 | 60.65 | 58.66 | 59.09 | 2,531,919 | -0.86(-1.43%) |
Sep 30, 2020 | 59.99 | 60.93 | 59.45 | 59.95 | 2,939,042 | +0.37(+0.63%) |
Sep 29, 2020 | 60.10 | 60.30 | 59.16 | 59.57 | 1,508,525 | -0.33(-0.55%) |
Sep 28, 2020 | 59.93 | 60.55 | 59.60 | 59.90 | 2,132,122 | +1.09(+1.85%) |
Sep 25, 2020 | 58.23 | 59.09 | 58.16 | 58.81 | 2,021,085 | -0.05(-0.09%) |
Sep 24, 2020 | 58.25 | 59.52 | 57.74 | 58.87 | 1,800,320 | +0.46(+0.78%) |
Sep 23, 2020 | 59.96 | 60.63 | 58.27 | 58.41 | 2,098,580 | -1.23(-2.05%) |
Sep 22, 2020 | 59.28 | 60.05 | 58.96 | 59.64 | 2,312,429 | +0.23(+0.38%) |
Sep 21, 2020 | 60.80 | 61.15 | 58.65 | 59.41 | 3,027,139 | -2.62(-4.23%) |
Sep 18, 2020 | 62.84 | 63.65 | 61.94 | 62.03 | 3,832,165 | -1.13(-1.79%) |
Sep 17, 2020 | 62.11 | 63.43 | 61.47 | 63.17 | 2,623,153 | +0.37(+0.60%) |
Sep 16, 2020 | 63.02 | 63.38 | 61.73 | 62.79 | 3,438,423 | +0.25(+0.39%) |
Sep 15, 2020 | 62.65 | 63.57 | 62.48 | 62.54 | 2,443,056 | +0.20(+0.32%) |
Sep 14, 2020 | 62.56 | 62.92 | 61.92 | 62.34 | 2,936,077 | +0.25(+0.40%) |
Sep 11, 2020 | 62.09 | 62.61 | 61.70 | 62.10 | 2,464,940 | +0.37(+0.61%) |
Sep 10, 2020 | 62.96 | 63.24 | 61.44 | 61.72 | 2,435,820 | -1.09(-1.73%) |
Sep 09, 2020 | 62.70 | 63.58 | 62.44 | 62.81 | 1,828,545 | +0.86(+1.39%) |
Sep 08, 2020 | 62.81 | 63.12 | 61.80 | 61.95 | 2,971,691 | -1.63(-2.56%) |
Sep 04, 2020 | 63.78 | 64.50 | 62.76 | 63.58 | 2,446,127 | +0.73(+1.16%) |
Sep 03, 2020 | 64.78 | 64.99 | 62.33 | 62.85 | 2,453,597 | -1.79(-2.77%) |
Sep 02, 2020 | 63.81 | 64.89 | 63.73 | 64.64 | 3,151,141 | +0.52(+0.81%) |
Sep 01, 2020 | 63.50 | 64.15 | 63.12 | 64.12 | 2,467,096 | +0.60(+0.95%) |
Aug 31, 2020 | 64.46 | 64.54 | 63.32 | 63.51 | 2,611,167 | -1.08(-1.67%) |
Aug 28, 2020 | 63.64 | 64.85 | 63.33 | 64.59 | 2,241,810 | +0.97(+1.52%) |
Aug 27, 2020 | 64.72 | 65.09 | 63.20 | 63.62 | 2,321,832 | -0.62(-0.97%) |
Aug 26, 2020 | 63.88 | 64.65 | 63.12 | 64.25 | 3,173,830 | +0.45(+0.70%) |
Aug 25, 2020 | 64.26 | 64.45 | 63.19 | 63.80 | 2,291,278 | +0.12(+0.19%) |
Aug 24, 2020 | 62.38 | 63.68 | 62.11 | 63.68 | 2,777,216 | +1.64(+2.64%) |
Aug 21, 2020 | 61.98 | 62.21 | 61.63 | 62.04 | 2,986,345 | +0.18(+0.30%) |
Aug 20, 2020 | 61.88 | 62.14 | 61.63 | 61.86 | 3,096,046 | -0.60(-0.97%) |
Aug 19, 2020 | 62.76 | 62.96 | 62.08 | 62.46 | 3,441,051 | -0.04(-0.06%) |
Aug 18, 2020 | 63.00 | 63.49 | 62.43 | 62.50 | 2,518,486 | -0.81(-1.29%) |
Aug 17, 2020 | 63.99 | 64.46 | 63.12 | 63.31 | 1,569,621 | -0.44(-0.69%) |
Aug 14, 2020 | 63.59 | 64.28 | 63.45 | 63.75 | 2,207,684 | -0.43(-0.67%) |
Aug 13, 2020 | 64.58 | 65.10 | 63.98 | 64.18 | 3,976,460 | -1.00(-1.53%) |
Aug 12, 2020 | 64.42 | 65.29 | 63.83 | 65.18 | 6,895,165 | +1.36(+2.13%) |
Aug 11, 2020 | 63.50 | 64.95 | 63.47 | 63.82 | 6,118,573 | +1.92(+3.11%) |
Aug 10, 2020 | 60.29 | 62.24 | 60.28 | 61.89 | 3,779,958 | +1.63(+2.71%) |
Aug 07, 2020 | 59.32 | 60.29 | 58.70 | 60.26 | 4,219,547 | +1.13(+1.92%) |
Aug 06, 2020 | 59.01 | 59.30 | 58.61 | 59.12 | 2,269,519 | +0.39(+0.66%) |
Aug 05, 2020 | 57.32 | 58.99 | 57.01 | 58.73 | 3,504,190 | +2.51(+4.46%) |
Aug 04, 2020 | 57.00 | 57.76 | 55.75 | 56.23 | 3,856,357 | -0.76(-1.34%) |