Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.55 | 59.73 | 58.00 | 59.21 | 20,188,224 | +0.60(+1.02%) |
Oct 29, 2020 | 56.34 | 58.90 | 55.51 | 58.61 | 14,425,674 | +1.64(+2.87%) |
Oct 28, 2020 | 57.67 | 58.00 | 56.50 | 56.98 | 18,734,476 | -2.24(-3.78%) |
Oct 27, 2020 | 59.99 | 60.14 | 59.20 | 59.22 | 16,726,587 | -1.22(-2.02%) |
Oct 26, 2020 | 61.11 | 61.24 | 59.84 | 60.43 | 11,398,352 | -1.39(-2.25%) |
Oct 23, 2020 | 62.98 | 63.35 | 61.19 | 61.82 | 10,244,247 | -0.71(-1.13%) |
Oct 22, 2020 | 60.38 | 62.61 | 60.12 | 62.53 | 11,516,462 | +2.16(+3.57%) |
Oct 21, 2020 | 60.60 | 60.98 | 60.26 | 60.37 | 11,499,441 | -0.69(-1.13%) |
Oct 20, 2020 | 61.25 | 61.58 | 60.52 | 61.06 | 9,091,151 | +0.34(+0.56%) |
Oct 19, 2020 | 62.28 | 62.48 | 60.65 | 60.72 | 9,806,659 | -1.37(-2.21%) |
Oct 16, 2020 | 62.63 | 63.07 | 61.57 | 62.10 | 10,923,667 | -0.53(-0.84%) |
Oct 15, 2020 | 61.18 | 62.80 | 60.82 | 62.62 | 11,800,020 | +0.48(+0.77%) |
Oct 14, 2020 | 62.43 | 63.41 | 62.11 | 62.15 | 8,284,807 | -0.38(-0.61%) |
Oct 13, 2020 | 63.67 | 63.67 | 62.00 | 62.53 | 12,254,923 | -0.95(-1.49%) |
Oct 12, 2020 | 62.73 | 63.85 | 62.36 | 63.48 | 10,630,318 | +0.43(+0.69%) |
Oct 09, 2020 | 64.63 | 64.82 | 63.02 | 63.04 | 14,392,257 | -1.04(-1.62%) |
Oct 08, 2020 | 63.37 | 64.36 | 63.03 | 64.08 | 13,603,691 | +1.23(+1.95%) |
Oct 07, 2020 | 61.48 | 62.97 | 60.96 | 62.85 | 18,086,670 | +1.26(+2.05%) |
Oct 06, 2020 | 62.90 | 63.31 | 61.55 | 61.59 | 17,949,560 | -0.34(-0.55%) |
Oct 05, 2020 | 60.93 | 61.96 | 60.24 | 61.93 | 14,142,769 | +1.29(+2.12%) |
Oct 02, 2020 | 58.71 | 61.06 | 58.63 | 60.65 | 11,567,990 | +0.66(+1.09%) |
Oct 01, 2020 | 60.92 | 61.23 | 59.66 | 59.99 | 17,524,976 | -1.35(-2.19%) |
Sep 30, 2020 | 61.55 | 62.10 | 61.00 | 61.34 | 12,285,197 | +0.09(+0.14%) |
Sep 29, 2020 | 63.04 | 63.16 | 60.58 | 61.25 | 12,391,726 | -1.73(-2.75%) |
Sep 28, 2020 | 62.73 | 63.69 | 62.32 | 62.98 | 15,067,118 | +1.79(+2.92%) |
Sep 25, 2020 | 60.49 | 61.75 | 60.29 | 61.19 | 12,995,031 | +0.03(+0.04%) |
Sep 24, 2020 | 60.70 | 62.21 | 60.06 | 61.17 | 17,839,110 | -0.13(-0.21%) |
Sep 23, 2020 | 64.40 | 64.67 | 61.21 | 61.29 | 19,541,476 | -3.05(-4.74%) |
Sep 22, 2020 | 64.87 | 66.05 | 64.19 | 64.34 | 10,743,108 | -0.66(-1.01%) |
Sep 21, 2020 | 64.95 | 65.30 | 63.62 | 65.00 | 19,012,776 | -1.63(-2.44%) |
Sep 18, 2020 | 66.35 | 67.43 | 66.02 | 66.63 | 17,041,504 | -0.49(-0.74%) |
Sep 17, 2020 | 66.05 | 67.17 | 65.06 | 67.12 | 12,334,508 | +0.20(+0.29%) |
Sep 16, 2020 | 65.04 | 67.71 | 64.71 | 66.93 | 15,283,098 | +1.84(+2.83%) |
Sep 15, 2020 | 66.07 | 66.86 | 64.71 | 65.09 | 13,769,907 | -0.76(-1.15%) |
Sep 14, 2020 | 66.01 | 66.43 | 65.53 | 65.84 | 9,603,816 | -0.34(-0.51%) |
Sep 11, 2020 | 66.65 | 67.04 | 65.65 | 66.18 | 16,119,684 | -0.39(-0.59%) |
Sep 10, 2020 | 68.69 | 68.91 | 66.49 | 66.58 | 13,904,840 | -1.60(-2.35%) |
Sep 09, 2020 | 68.13 | 69.06 | 67.88 | 68.18 | 10,880,755 | +0.90(+1.34%) |
Sep 08, 2020 | 68.58 | 68.65 | 66.48 | 67.27 | 17,539,850 | -2.52(-3.61%) |
Sep 04, 2020 | 70.25 | 71.25 | 68.92 | 69.80 | 12,344,839 | -0.30(-0.43%) |
Sep 03, 2020 | 70.75 | 71.98 | 69.61 | 70.09 | 18,990,356 | -0.78(-1.09%) |
Sep 02, 2020 | 70.76 | 71.53 | 70.45 | 70.87 | 12,703,474 | +0.09(+0.13%) |
Sep 01, 2020 | 70.93 | 71.24 | 70.24 | 70.78 | 10,559,141 | -0.72(-1.01%) |
Aug 31, 2020 | 73.12 | 73.18 | 71.45 | 71.50 | 11,077,680 | -1.45(-1.99%) |
Aug 28, 2020 | 72.45 | 73.03 | 71.83 | 72.95 | 8,578,329 | +0.61(+0.85%) |
Aug 27, 2020 | 72.55 | 72.95 | 71.53 | 72.33 | 8,730,428 | +0.11(+0.15%) |
Aug 26, 2020 | 73.02 | 73.13 | 72.12 | 72.22 | 8,785,438 | -1.15(-1.57%) |
Aug 25, 2020 | 74.98 | 75.00 | 73.06 | 73.37 | 8,022,448 | -0.91(-1.23%) |
Aug 24, 2020 | 72.92 | 74.41 | 72.32 | 74.29 | 10,255,896 | +1.81(+2.49%) |
Aug 21, 2020 | 72.13 | 72.49 | 71.14 | 72.48 | 10,568,815 | +0.23(+0.32%) |
Aug 20, 2020 | 72.77 | 74.02 | 72.18 | 72.25 | 9,238,185 | -1.35(-1.83%) |
Aug 19, 2020 | 74.37 | 74.88 | 73.43 | 73.60 | 10,703,591 | -1.06(-1.41%) |
Aug 18, 2020 | 75.79 | 76.13 | 74.39 | 74.65 | 9,367,516 | -1.58(-2.07%) |
Aug 17, 2020 | 75.88 | 76.91 | 75.35 | 76.23 | 12,469,875 | +0.35(+0.46%) |
Aug 14, 2020 | 74.74 | 76.08 | 74.62 | 75.88 | 7,553,028 | +0.45(+0.59%) |
Aug 13, 2020 | 75.47 | 76.66 | 75.38 | 75.43 | 8,709,734 | -0.76(-0.99%) |
Aug 12, 2020 | 76.25 | 76.98 | 75.12 | 76.19 | 10,785,637 | +0.92(+1.23%) |
Aug 11, 2020 | 77.22 | 78.11 | 74.88 | 75.26 | 10,797,380 | -0.09(-0.12%) |
Aug 10, 2020 | 73.85 | 75.38 | 73.57 | 75.35 | 9,704,980 | +2.46(+3.38%) |
Aug 07, 2020 | 72.96 | 73.15 | 72.00 | 72.89 | 8,556,010 | -0.56(-0.77%) |
Aug 06, 2020 | 72.58 | 73.82 | 72.31 | 73.46 | 8,377,051 | +0.23(+0.31%) |
Aug 05, 2020 | 74.02 | 74.26 | 72.56 | 73.23 | 8,755,061 | +0.60(+0.82%) |
Aug 04, 2020 | 70.95 | 72.83 | 70.78 | 72.63 | 10,805,730 | +1.41(+1.98%) |