Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.89 | 59.26 | 58.20 | 59.24 | 4,268,371 | +0.32(+0.54%) |
Oct 29, 2020 | 59.00 | 59.89 | 58.66 | 58.92 | 4,927,805 | -0.50(-0.85%) |
Oct 28, 2020 | 59.63 | 60.48 | 58.97 | 59.42 | 3,637,559 | -1.76(-2.88%) |
Oct 27, 2020 | 61.78 | 62.22 | 61.12 | 61.19 | 3,401,242 | -0.74(-1.20%) |
Oct 26, 2020 | 63.26 | 63.26 | 61.31 | 61.93 | 2,750,544 | -2.09(-3.27%) |
Oct 23, 2020 | 64.44 | 64.83 | 63.72 | 64.02 | 2,236,225 | +0.24(+0.37%) |
Oct 22, 2020 | 63.61 | 63.89 | 63.28 | 63.79 | 1,702,579 | +0.50(+0.79%) |
Oct 21, 2020 | 63.45 | 64.30 | 63.17 | 63.28 | 2,761,831 | -0.72(-1.13%) |
Oct 20, 2020 | 64.36 | 65.00 | 63.77 | 64.00 | 2,059,135 | +0.04(+0.06%) |
Oct 19, 2020 | 64.31 | 64.67 | 63.77 | 63.97 | 3,521,114 | -0.29(-0.46%) |
Oct 16, 2020 | 64.00 | 64.74 | 63.89 | 64.26 | 3,114,878 | +0.64(+1.01%) |
Oct 15, 2020 | 62.56 | 63.64 | 62.46 | 63.62 | 2,209,904 | +0.18(+0.29%) |
Oct 14, 2020 | 63.16 | 64.13 | 63.16 | 63.44 | 2,098,007 | +0.45(+0.71%) |
Oct 13, 2020 | 63.68 | 63.99 | 62.59 | 62.99 | 2,054,990 | -0.63(-0.99%) |
Oct 12, 2020 | 64.28 | 64.43 | 63.28 | 63.62 | 2,187,169 | -0.34(-0.53%) |
Oct 09, 2020 | 64.00 | 65.10 | 63.92 | 63.96 | 3,287,897 | +0.61(+0.97%) |
Oct 08, 2020 | 63.30 | 63.62 | 62.82 | 63.35 | 1,779,539 | +0.37(+0.58%) |
Oct 07, 2020 | 62.37 | 63.15 | 62.06 | 62.98 | 2,059,700 | +1.46(+2.38%) |
Oct 06, 2020 | 61.97 | 63.21 | 61.42 | 61.52 | 2,363,286 | -0.28(-0.46%) |
Oct 05, 2020 | 60.80 | 62.03 | 60.63 | 61.80 | 2,510,292 | +1.87(+3.13%) |
Oct 02, 2020 | 57.95 | 60.63 | 57.84 | 59.93 | 2,285,768 | +0.83(+1.41%) |
Oct 01, 2020 | 60.56 | 60.66 | 58.66 | 59.09 | 2,531,664 | -0.86(-1.43%) |
Sep 30, 2020 | 60.00 | 60.93 | 59.46 | 59.95 | 2,938,746 | +0.37(+0.63%) |
Sep 29, 2020 | 60.11 | 60.30 | 59.17 | 59.58 | 1,508,373 | -0.33(-0.55%) |
Sep 28, 2020 | 59.94 | 60.56 | 59.61 | 59.91 | 2,131,907 | +1.09(+1.85%) |
Sep 25, 2020 | 58.24 | 59.10 | 58.16 | 58.82 | 2,020,881 | -0.05(-0.09%) |
Sep 24, 2020 | 58.25 | 59.52 | 57.75 | 58.88 | 1,800,138 | +0.46(+0.78%) |
Sep 23, 2020 | 59.96 | 60.64 | 58.28 | 58.42 | 2,098,369 | -1.23(-2.05%) |
Sep 22, 2020 | 59.29 | 60.05 | 58.97 | 59.64 | 2,312,196 | +0.23(+0.38%) |
Sep 21, 2020 | 60.80 | 61.16 | 58.65 | 59.41 | 3,026,834 | -2.62(-4.23%) |
Sep 18, 2020 | 62.84 | 63.66 | 61.95 | 62.04 | 3,831,778 | -1.13(-1.79%) |
Sep 17, 2020 | 62.11 | 63.44 | 61.47 | 63.17 | 2,622,889 | +0.37(+0.60%) |
Sep 16, 2020 | 63.03 | 63.38 | 61.74 | 62.80 | 3,438,076 | +0.25(+0.39%) |
Sep 15, 2020 | 62.65 | 63.58 | 62.49 | 62.55 | 2,442,810 | +0.20(+0.32%) |
Sep 14, 2020 | 62.57 | 62.93 | 61.93 | 62.35 | 2,935,781 | +0.25(+0.40%) |
Sep 11, 2020 | 62.09 | 62.61 | 61.71 | 62.10 | 2,464,692 | +0.37(+0.61%) |
Sep 10, 2020 | 62.96 | 63.25 | 61.44 | 61.73 | 2,435,574 | -1.09(-1.73%) |
Sep 09, 2020 | 62.71 | 63.58 | 62.45 | 62.82 | 1,828,360 | +0.86(+1.39%) |
Sep 08, 2020 | 62.82 | 63.13 | 61.81 | 61.96 | 2,971,391 | -1.63(-2.56%) |
Sep 04, 2020 | 63.79 | 64.51 | 62.77 | 63.58 | 2,445,881 | +0.73(+1.16%) |
Sep 03, 2020 | 64.78 | 64.99 | 62.34 | 62.85 | 2,453,350 | -1.79(-2.77%) |
Sep 02, 2020 | 63.81 | 64.90 | 63.74 | 64.64 | 3,150,824 | +0.52(+0.81%) |
Sep 01, 2020 | 63.51 | 64.16 | 63.13 | 64.12 | 2,466,848 | +0.60(+0.95%) |
Aug 31, 2020 | 64.46 | 64.54 | 63.33 | 63.52 | 2,610,904 | -1.08(-1.67%) |
Aug 28, 2020 | 63.65 | 64.86 | 63.34 | 64.60 | 2,241,584 | +0.97(+1.52%) |
Aug 27, 2020 | 64.73 | 65.09 | 63.21 | 63.63 | 2,321,598 | -0.62(-0.97%) |
Aug 26, 2020 | 63.89 | 64.65 | 63.13 | 64.25 | 3,173,510 | +0.45(+0.70%) |
Aug 25, 2020 | 64.27 | 64.45 | 63.20 | 63.80 | 2,291,047 | +0.12(+0.19%) |
Aug 24, 2020 | 62.39 | 63.68 | 62.12 | 63.68 | 2,776,936 | +1.64(+2.64%) |
Aug 21, 2020 | 61.98 | 62.21 | 61.64 | 62.05 | 2,986,044 | +0.18(+0.30%) |
Aug 20, 2020 | 61.88 | 62.15 | 61.64 | 61.87 | 3,095,734 | -0.60(-0.97%) |
Aug 19, 2020 | 62.77 | 62.96 | 62.08 | 62.47 | 3,440,704 | -0.04(-0.06%) |
Aug 18, 2020 | 63.01 | 63.49 | 62.44 | 62.51 | 2,518,233 | -0.81(-1.29%) |
Aug 17, 2020 | 64.00 | 64.47 | 63.13 | 63.32 | 1,569,463 | -0.44(-0.69%) |
Aug 14, 2020 | 63.59 | 64.29 | 63.46 | 63.76 | 2,207,461 | -0.43(-0.67%) |
Aug 13, 2020 | 64.59 | 65.11 | 63.99 | 64.19 | 3,976,060 | -1.00(-1.53%) |
Aug 12, 2020 | 64.42 | 65.29 | 63.84 | 65.18 | 6,894,471 | +1.36(+2.13%) |
Aug 11, 2020 | 63.50 | 64.96 | 63.48 | 63.82 | 6,117,957 | +1.92(+3.11%) |
Aug 10, 2020 | 60.30 | 62.24 | 60.28 | 61.90 | 3,779,577 | +1.63(+2.71%) |
Aug 07, 2020 | 59.33 | 60.29 | 58.71 | 60.26 | 4,219,122 | +1.13(+1.92%) |
Aug 06, 2020 | 59.02 | 59.31 | 58.62 | 59.13 | 2,269,290 | +0.39(+0.66%) |
Aug 05, 2020 | 57.32 | 58.99 | 57.01 | 58.74 | 3,503,837 | +2.51(+4.46%) |
Aug 04, 2020 | 57.01 | 57.77 | 55.76 | 56.23 | 3,855,968 | -0.76(-1.34%) |