Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.00 | 59.87 | 58.85 | 59.76 | 7,318,252 | +0.32(+0.54%) |
Oct 29, 2020 | 58.61 | 59.83 | 58.00 | 59.44 | 7,674,527 | +0.50(+0.86%) |
Oct 28, 2020 | 58.93 | 59.84 | 58.51 | 58.93 | 6,783,709 | -1.09(-1.81%) |
Oct 27, 2020 | 61.72 | 61.87 | 59.90 | 60.02 | 6,390,587 | -1.95(-3.15%) |
Oct 26, 2020 | 62.15 | 62.20 | 61.26 | 61.97 | 6,008,402 | -0.67(-1.07%) |
Oct 23, 2020 | 63.33 | 63.42 | 62.53 | 62.64 | 4,543,929 | -0.34(-0.55%) |
Oct 22, 2020 | 62.91 | 63.17 | 62.20 | 62.99 | 5,625,698 | +0.88(+1.41%) |
Oct 21, 2020 | 62.21 | 63.28 | 62.00 | 62.11 | 8,641,533 | +0.41(+0.67%) |
Oct 20, 2020 | 65.42 | 65.51 | 61.68 | 61.70 | 11,174,216 | -3.79(-5.79%) |
Oct 19, 2020 | 66.46 | 66.78 | 65.37 | 65.50 | 5,548,365 | -1.20(-1.80%) |
Oct 16, 2020 | 66.77 | 67.20 | 66.50 | 66.70 | 3,605,170 | +0.11(+0.16%) |
Oct 15, 2020 | 65.52 | 66.74 | 65.51 | 66.59 | 2,859,572 | +0.19(+0.29%) |
Oct 14, 2020 | 66.10 | 67.22 | 65.49 | 66.40 | 4,152,873 | -0.25(-0.38%) |
Oct 13, 2020 | 66.72 | 66.96 | 65.69 | 66.65 | 5,246,180 | -0.09(-0.14%) |
Oct 12, 2020 | 66.55 | 66.99 | 66.07 | 66.74 | 3,378,708 | +0.37(+0.56%) |
Oct 09, 2020 | 66.52 | 67.10 | 66.20 | 66.37 | 3,709,160 | +0.46(+0.70%) |
Oct 08, 2020 | 66.41 | 66.79 | 65.51 | 65.91 | 7,645,961 | -0.61(-0.91%) |
Oct 07, 2020 | 64.66 | 67.06 | 64.42 | 66.52 | 7,952,387 | +2.99(+4.70%) |
Oct 06, 2020 | 64.14 | 64.57 | 63.37 | 63.53 | 3,950,120 | -0.34(-0.54%) |
Oct 05, 2020 | 62.92 | 64.00 | 62.70 | 63.87 | 4,401,300 | +1.22(+1.95%) |
Oct 02, 2020 | 61.91 | 63.21 | 61.80 | 62.65 | 3,535,052 | +0.27(+0.43%) |
Oct 01, 2020 | 62.85 | 63.08 | 61.85 | 62.38 | 4,676,004 | -0.72(-1.13%) |
Sep 30, 2020 | 62.72 | 63.35 | 62.56 | 63.10 | 6,429,996 | +0.55(+0.87%) |
Sep 29, 2020 | 63.76 | 64.05 | 62.52 | 62.55 | 4,825,333 | -1.66(-2.58%) |
Sep 28, 2020 | 64.20 | 65.35 | 64.09 | 64.21 | 4,555,049 | +0.77(+1.21%) |
Sep 25, 2020 | 63.68 | 63.95 | 63.21 | 63.44 | 4,559,617 | -0.80(-1.24%) |
Sep 24, 2020 | 63.59 | 64.86 | 63.04 | 64.24 | 4,275,102 | +0.72(+1.13%) |
Sep 23, 2020 | 64.40 | 65.08 | 63.35 | 63.53 | 5,957,422 | -0.26(-0.41%) |
Sep 22, 2020 | 64.65 | 65.26 | 63.68 | 63.79 | 5,925,240 | -0.68(-1.05%) |
Sep 21, 2020 | 64.69 | 64.86 | 63.25 | 64.47 | 6,724,455 | -0.21(-0.32%) |
Sep 18, 2020 | 65.23 | 65.91 | 64.60 | 64.68 | 10,637,812 | -1.15(-1.75%) |
Sep 17, 2020 | 66.59 | 66.82 | 65.57 | 65.83 | 6,346,430 | -0.94(-1.40%) |
Sep 16, 2020 | 67.72 | 68.12 | 66.71 | 66.76 | 4,955,477 | -0.66(-0.98%) |
Sep 15, 2020 | 68.19 | 68.35 | 67.40 | 67.43 | 3,862,442 | -0.45(-0.66%) |
Sep 14, 2020 | 67.61 | 68.41 | 67.35 | 67.87 | 4,816,448 | +0.59(+0.87%) |
Sep 11, 2020 | 66.89 | 67.51 | 66.53 | 67.28 | 3,631,331 | +0.68(+1.02%) |
Sep 10, 2020 | 66.60 | 67.28 | 66.08 | 66.61 | 4,108,078 | -0.05(-0.07%) |
Sep 09, 2020 | 66.06 | 67.48 | 65.90 | 66.65 | 5,413,550 | +1.19(+1.82%) |
Sep 08, 2020 | 65.79 | 65.93 | 64.52 | 65.46 | 5,113,060 | -0.10(-0.15%) |
Sep 04, 2020 | 66.24 | 66.61 | 64.90 | 65.56 | 4,958,598 | -0.14(-0.21%) |
Sep 03, 2020 | 66.74 | 67.60 | 65.22 | 65.70 | 4,858,020 | -0.55(-0.83%) |
Sep 02, 2020 | 65.34 | 66.61 | 65.30 | 66.25 | 4,010,297 | +0.78(+1.19%) |
Sep 01, 2020 | 65.55 | 65.85 | 65.14 | 65.47 | 3,967,549 | -0.62(-0.94%) |
Aug 31, 2020 | 66.69 | 66.87 | 66.06 | 66.09 | 4,325,410 | -0.79(-1.18%) |
Aug 28, 2020 | 65.93 | 66.93 | 65.57 | 66.88 | 3,765,579 | +0.61(+0.93%) |
Aug 27, 2020 | 66.33 | 67.28 | 65.89 | 66.27 | 4,228,184 | +0.02(+0.03%) |
Aug 26, 2020 | 65.25 | 66.34 | 64.81 | 66.25 | 4,404,842 | +0.30(+0.45%) |
Aug 25, 2020 | 66.52 | 66.65 | 65.65 | 65.95 | 4,063,150 | -0.01(-0.01%) |
Aug 24, 2020 | 64.85 | 66.18 | 64.64 | 65.96 | 2,999,319 | +1.30(+2.01%) |
Aug 21, 2020 | 64.87 | 65.10 | 64.10 | 64.66 | 3,368,630 | -0.13(-0.20%) |
Aug 20, 2020 | 64.91 | 65.25 | 64.62 | 64.79 | 3,248,385 | -0.40(-0.61%) |
Aug 19, 2020 | 65.71 | 66.08 | 65.10 | 65.19 | 5,413,229 | -0.40(-0.61%) |
Aug 18, 2020 | 65.15 | 65.79 | 64.82 | 65.59 | 3,127,740 | +0.76(+1.18%) |
Aug 17, 2020 | 64.16 | 65.06 | 63.83 | 64.82 | 3,069,979 | +0.46(+0.71%) |
Aug 14, 2020 | 64.42 | 64.86 | 64.09 | 64.37 | 3,416,076 | -0.36(-0.55%) |
Aug 13, 2020 | 65.32 | 65.43 | 64.48 | 64.72 | 4,739,630 | -1.28(-1.95%) |
Aug 12, 2020 | 65.69 | 66.32 | 65.44 | 66.01 | 5,942,424 | +0.80(+1.23%) |
Aug 11, 2020 | 65.77 | 66.19 | 64.96 | 65.21 | 5,522,886 | +0.29(+0.45%) |
Aug 10, 2020 | 64.08 | 64.99 | 64.00 | 64.92 | 5,181,096 | +0.72(+1.12%) |
Aug 07, 2020 | 63.43 | 64.20 | 63.18 | 64.19 | 3,516,278 | +0.31(+0.49%) |
Aug 06, 2020 | 63.28 | 63.95 | 63.16 | 63.88 | 2,946,075 | +0.13(+0.21%) |
Aug 05, 2020 | 63.95 | 64.20 | 63.33 | 63.75 | 5,080,372 | -0.12(-0.18%) |
Aug 04, 2020 | 62.99 | 64.10 | 62.95 | 63.86 | 4,103,557 | +0.47(+0.74%) |