Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.57 | 70.36 | 68.78 | 69.48 | 4,051,154 | -0.53(-0.75%) |
Oct 29, 2020 | 69.01 | 71.30 | 68.48 | 70.01 | 6,140,423 | +0.99(+1.44%) |
Oct 28, 2020 | 70.23 | 70.91 | 68.92 | 69.01 | 3,914,937 | -2.31(-3.24%) |
Oct 27, 2020 | 70.52 | 72.04 | 70.40 | 71.32 | 4,802,767 | +0.65(+0.92%) |
Oct 26, 2020 | 69.57 | 71.02 | 69.57 | 70.67 | 4,699,624 | +0.50(+0.71%) |
Oct 23, 2020 | 70.65 | 70.82 | 69.63 | 70.17 | 2,759,664 | -0.03(-0.05%) |
Oct 22, 2020 | 69.36 | 70.32 | 69.26 | 70.21 | 2,477,138 | +0.82(+1.18%) |
Oct 21, 2020 | 70.22 | 70.31 | 69.31 | 69.38 | 3,959,166 | -0.74(-1.05%) |
Oct 20, 2020 | 70.46 | 70.79 | 69.81 | 70.12 | 3,701,290 | +0.16(+0.22%) |
Oct 19, 2020 | 70.60 | 70.91 | 69.75 | 69.96 | 2,999,450 | -0.44(-0.63%) |
Oct 16, 2020 | 70.05 | 71.11 | 70.05 | 70.40 | 3,804,974 | +0.52(+0.74%) |
Oct 15, 2020 | 69.25 | 70.29 | 69.06 | 69.89 | 3,456,143 | -0.21(-0.30%) |
Oct 14, 2020 | 70.81 | 70.91 | 69.90 | 70.09 | 2,284,263 | -0.45(-0.64%) |
Oct 13, 2020 | 70.75 | 70.96 | 69.68 | 70.54 | 4,593,860 | -0.74(-1.03%) |
Oct 12, 2020 | 70.72 | 71.77 | 70.66 | 71.28 | 2,666,099 | +0.55(+0.78%) |
Oct 09, 2020 | 71.18 | 71.46 | 70.39 | 70.72 | 3,107,600 | -0.24(-0.34%) |
Oct 08, 2020 | 70.21 | 71.75 | 69.91 | 70.97 | 3,594,187 | +0.90(+1.28%) |
Oct 07, 2020 | 70.24 | 70.48 | 69.56 | 70.07 | 2,482,815 | -0.08(-0.11%) |
Oct 06, 2020 | 69.50 | 70.71 | 69.08 | 70.15 | 4,190,249 | +0.88(+1.27%) |
Oct 05, 2020 | 68.84 | 69.78 | 68.50 | 69.26 | 3,381,699 | +0.25(+0.36%) |
Oct 02, 2020 | 67.78 | 69.66 | 67.34 | 69.01 | 4,060,752 | +1.05(+1.54%) |
Oct 01, 2020 | 68.33 | 68.65 | 67.43 | 67.97 | 5,659,959 | -0.29(-0.43%) |
Sep 30, 2020 | 67.80 | 68.52 | 67.57 | 68.26 | 4,261,262 | +0.91(+1.35%) |
Sep 29, 2020 | 67.77 | 68.23 | 67.01 | 67.35 | 4,074,784 | +0.56(+0.84%) |
Sep 28, 2020 | 66.69 | 67.82 | 66.64 | 66.79 | 3,557,807 | +0.16(+0.23%) |
Sep 25, 2020 | 65.56 | 66.69 | 65.54 | 66.63 | 3,178,945 | +0.64(+0.97%) |
Sep 24, 2020 | 65.87 | 66.63 | 65.12 | 65.99 | 3,757,571 | +0.03(+0.05%) |
Sep 23, 2020 | 66.99 | 67.17 | 65.87 | 65.96 | 6,287,465 | -1.06(-1.59%) |
Sep 22, 2020 | 67.57 | 68.45 | 66.86 | 67.02 | 5,483,103 | -0.41(-0.60%) |
Sep 21, 2020 | 67.21 | 67.71 | 66.48 | 67.43 | 7,039,069 | +0.01(+0.01%) |
Sep 18, 2020 | 68.48 | 69.31 | 67.19 | 67.42 | 7,503,337 | -1.61(-2.33%) |
Sep 17, 2020 | 70.30 | 70.93 | 68.71 | 69.03 | 5,846,906 | -1.54(-2.18%) |
Sep 16, 2020 | 70.09 | 71.04 | 69.88 | 70.57 | 4,400,251 | +0.61(+0.87%) |
Sep 15, 2020 | 69.99 | 71.27 | 69.63 | 69.96 | 4,565,191 | +0.15(+0.21%) |
Sep 14, 2020 | 69.21 | 70.17 | 69.06 | 69.82 | 3,974,734 | +0.94(+1.37%) |
Sep 11, 2020 | 68.23 | 69.18 | 68.00 | 68.87 | 4,412,735 | +0.79(+1.16%) |
Sep 10, 2020 | 68.54 | 68.93 | 67.66 | 68.09 | 4,318,209 | -0.79(-1.14%) |
Sep 09, 2020 | 68.16 | 69.73 | 68.06 | 68.87 | 5,800,552 | +1.25(+1.84%) |
Sep 08, 2020 | 67.65 | 68.08 | 66.84 | 67.63 | 3,633,952 | -0.21(-0.31%) |
Sep 04, 2020 | 68.46 | 68.66 | 67.17 | 67.84 | 3,829,604 | -0.48(-0.70%) |
Sep 03, 2020 | 68.18 | 68.97 | 67.77 | 68.31 | 5,270,990 | +0.29(+0.42%) |
Sep 02, 2020 | 66.68 | 68.54 | 66.65 | 68.03 | 4,500,132 | +1.52(+2.29%) |
Sep 01, 2020 | 66.38 | 66.95 | 66.21 | 66.51 | 3,932,458 | -0.53(-0.79%) |
Aug 31, 2020 | 66.66 | 67.51 | 66.53 | 67.03 | 5,236,607 | +0.36(+0.54%) |
Aug 28, 2020 | 66.66 | 66.80 | 66.11 | 66.68 | 3,501,393 | +0.02(+0.03%) |
Aug 27, 2020 | 67.07 | 67.44 | 66.54 | 66.66 | 3,907,690 | -0.07(-0.10%) |
Aug 26, 2020 | 66.74 | 67.09 | 66.31 | 66.73 | 3,169,394 | -0.36(-0.53%) |
Aug 25, 2020 | 67.73 | 67.73 | 66.80 | 67.09 | 2,966,572 | -0.51(-0.76%) |
Aug 24, 2020 | 67.26 | 67.64 | 66.74 | 67.60 | 2,426,824 | +0.39(+0.59%) |
Aug 21, 2020 | 66.48 | 67.36 | 66.12 | 67.21 | 4,462,659 | +0.80(+1.21%) |
Aug 20, 2020 | 66.33 | 66.91 | 66.24 | 66.40 | 2,847,575 | -0.21(-0.31%) |
Aug 19, 2020 | 66.96 | 67.07 | 66.47 | 66.61 | 2,997,094 | -0.21(-0.31%) |
Aug 18, 2020 | 67.24 | 67.52 | 66.47 | 66.81 | 4,002,703 | -0.43(-0.64%) |
Aug 17, 2020 | 67.03 | 67.77 | 66.74 | 67.24 | 3,216,757 | -0.15(-0.22%) |
Aug 14, 2020 | 67.76 | 67.92 | 67.19 | 67.39 | 2,419,019 | -0.39(-0.58%) |
Aug 13, 2020 | 67.56 | 68.01 | 67.33 | 67.78 | 3,109,770 | -0.23(-0.34%) |
Aug 12, 2020 | 67.34 | 68.80 | 67.22 | 68.01 | 4,587,378 | +0.87(+1.30%) |
Aug 11, 2020 | 68.65 | 68.81 | 67.02 | 67.14 | 4,624,137 | -1.33(-1.95%) |
Aug 10, 2020 | 68.99 | 69.15 | 68.27 | 68.47 | 3,731,325 | -0.43(-0.62%) |
Aug 07, 2020 | 67.69 | 69.31 | 67.67 | 68.90 | 4,068,441 | +0.85(+1.24%) |
Aug 06, 2020 | 67.82 | 68.27 | 67.47 | 68.05 | 3,183,093 | -0.07(-0.10%) |
Aug 05, 2020 | 69.22 | 69.22 | 67.48 | 68.12 | 3,676,975 | -1.00(-1.45%) |
Aug 04, 2020 | 68.46 | 69.42 | 68.41 | 69.12 | 3,588,628 | +0.47(+0.68%) |