Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.18 | 64.24 | 62.90 | 63.60 | 2,140,637 | -0.97(-1.50%) |
Oct 29, 2020 | 64.49 | 64.97 | 64.28 | 64.57 | 1,390,038 | +0.23(+0.36%) |
Oct 28, 2020 | 65.17 | 65.18 | 64.19 | 64.34 | 1,610,745 | -1.27(-1.94%) |
Oct 27, 2020 | 65.36 | 65.86 | 65.18 | 65.61 | 959,206 | +0.26(+0.40%) |
Oct 26, 2020 | 65.84 | 66.13 | 64.73 | 65.35 | 957,360 | -0.78(-1.17%) |
Oct 23, 2020 | 66.21 | 66.24 | 65.52 | 66.13 | 1,094,589 | +0.28(+0.42%) |
Oct 22, 2020 | 65.77 | 66.24 | 65.34 | 65.85 | 998,334 | +0.18(+0.28%) |
Oct 21, 2020 | 66.04 | 66.31 | 65.55 | 65.66 | 868,725 | -0.31(-0.48%) |
Oct 20, 2020 | 66.13 | 66.34 | 65.82 | 65.98 | 654,594 | -0.03(-0.04%) |
Oct 19, 2020 | 66.70 | 66.81 | 65.83 | 66.01 | 846,219 | -0.27(-0.40%) |
Oct 16, 2020 | 66.86 | 66.86 | 66.22 | 66.27 | 437,857 | -0.05(-0.07%) |
Oct 15, 2020 | 65.90 | 66.45 | 65.68 | 66.32 | 753,414 | -0.29(-0.43%) |
Oct 14, 2020 | 66.87 | 67.08 | 66.22 | 66.61 | 1,037,985 | -0.02(-0.03%) |
Oct 13, 2020 | 66.51 | 66.82 | 66.32 | 66.62 | 930,527 | +0.17(+0.25%) |
Oct 12, 2020 | 66.90 | 66.90 | 66.45 | 66.46 | 1,106,479 | +0.37(+0.56%) |
Oct 09, 2020 | 66.18 | 66.36 | 65.70 | 66.09 | 1,042,796 | +0.47(+0.72%) |
Oct 08, 2020 | 66.05 | 66.05 | 65.56 | 65.62 | 1,330,904 | +0.20(+0.31%) |
Oct 07, 2020 | 65.13 | 65.51 | 64.58 | 65.42 | 1,080,394 | +1.02(+1.59%) |
Oct 06, 2020 | 64.74 | 65.34 | 64.14 | 64.39 | 1,008,546 | -0.21(-0.33%) |
Oct 05, 2020 | 64.25 | 64.83 | 64.25 | 64.60 | 1,652,788 | +0.63(+0.98%) |
Oct 02, 2020 | 63.83 | 64.46 | 63.50 | 63.98 | 1,337,952 | -0.78(-1.20%) |
Oct 01, 2020 | 64.05 | 64.75 | 63.92 | 64.75 | 1,561,426 | +1.27(+2.00%) |
Sep 30, 2020 | 63.24 | 63.90 | 63.13 | 63.48 | 2,328,794 | +0.15(+0.23%) |
Sep 29, 2020 | 63.42 | 63.57 | 63.12 | 63.33 | 855,089 | -0.04(-0.06%) |
Sep 28, 2020 | 63.05 | 63.45 | 62.96 | 63.37 | 1,452,613 | +0.94(+1.51%) |
Sep 25, 2020 | 61.28 | 62.70 | 61.28 | 62.43 | 762,384 | +1.02(+1.67%) |
Sep 24, 2020 | 60.85 | 62.12 | 60.34 | 61.41 | 1,723,554 | -0.02(-0.03%) |
Sep 23, 2020 | 62.94 | 62.94 | 61.25 | 61.42 | 2,611,286 | -1.49(-2.37%) |
Sep 22, 2020 | 62.82 | 63.02 | 62.13 | 62.92 | 993,150 | +0.12(+0.19%) |
Sep 21, 2020 | 62.25 | 62.89 | 61.53 | 62.80 | 2,644,589 | -0.21(-0.34%) |
Sep 18, 2020 | 63.11 | 63.52 | 62.28 | 63.01 | 1,075,042 | +0.20(+0.32%) |
Sep 17, 2020 | 62.63 | 62.83 | 62.10 | 62.81 | 891,196 | -0.62(-0.97%) |
Sep 16, 2020 | 63.57 | 63.92 | 63.29 | 63.42 | 1,939,599 | -0.01(-0.01%) |
Sep 15, 2020 | 63.31 | 63.71 | 63.06 | 63.43 | 2,404,309 | +0.64(+1.01%) |
Sep 14, 2020 | 61.90 | 62.81 | 61.63 | 62.80 | 1,752,139 | +1.61(+2.64%) |
Sep 11, 2020 | 61.79 | 62.00 | 60.66 | 61.18 | 1,280,805 | -0.35(-0.57%) |
Sep 10, 2020 | 62.23 | 62.69 | 61.08 | 61.53 | 2,084,857 | -0.20(-0.33%) |
Sep 09, 2020 | 61.51 | 62.12 | 61.24 | 61.74 | 2,597,703 | +0.97(+1.59%) |
Sep 08, 2020 | 61.13 | 61.74 | 60.38 | 60.77 | 2,237,293 | -1.87(-2.99%) |
Sep 04, 2020 | 63.17 | 63.66 | 60.88 | 62.64 | 1,645,772 | -0.72(-1.13%) |
Sep 03, 2020 | 64.73 | 64.73 | 62.79 | 63.36 | 4,565,822 | -2.25(-3.43%) |
Sep 02, 2020 | 66.25 | 66.25 | 64.32 | 65.61 | 1,339,843 | -0.17(-0.25%) |
Sep 01, 2020 | 65.40 | 66.09 | 65.20 | 65.77 | 1,222,849 | +0.61(+0.94%) |
Aug 31, 2020 | 64.67 | 65.29 | 64.43 | 65.16 | 1,837,985 | +0.68(+1.06%) |
Aug 28, 2020 | 64.55 | 64.78 | 64.25 | 64.48 | 612,977 | +0.25(+0.39%) |
Aug 27, 2020 | 64.33 | 64.60 | 63.77 | 64.23 | 1,648,742 | +0.21(+0.33%) |
Aug 26, 2020 | 63.34 | 64.23 | 63.34 | 64.02 | 630,466 | +0.83(+1.31%) |
Aug 25, 2020 | 62.91 | 63.19 | 62.62 | 63.19 | 468,707 | +0.32(+0.51%) |
Aug 24, 2020 | 63.19 | 63.28 | 62.50 | 62.87 | 651,662 | +0.06(+0.09%) |
Aug 21, 2020 | 62.64 | 63.02 | 62.64 | 62.82 | 678,296 | +0.00(+0.00%) |
Aug 20, 2020 | 62.40 | 62.89 | 62.03 | 62.82 | 730,998 | +0.41(+0.66%) |
Aug 19, 2020 | 62.77 | 62.83 | 62.28 | 62.40 | 386,607 | -0.16(-0.25%) |
Aug 18, 2020 | 62.75 | 62.80 | 62.23 | 62.56 | 1,295,141 | +0.40(+0.64%) |
Aug 17, 2020 | 61.22 | 62.32 | 61.20 | 62.16 | 1,178,844 | +1.08(+1.76%) |
Aug 14, 2020 | 61.31 | 61.41 | 60.91 | 61.09 | 1,588,849 | -0.09(-0.15%) |
Aug 13, 2020 | 60.77 | 61.54 | 60.77 | 61.18 | 873,942 | +0.53(+0.88%) |
Aug 12, 2020 | 60.26 | 60.73 | 60.07 | 60.64 | 645,681 | +0.91(+1.52%) |
Aug 11, 2020 | 59.93 | 60.60 | 59.66 | 59.73 | 1,045,208 | -0.47(-0.78%) |
Aug 10, 2020 | 60.61 | 60.93 | 59.82 | 60.20 | 1,311,814 | -0.29(-0.47%) |
Aug 07, 2020 | 61.02 | 61.07 | 59.96 | 60.49 | 875,557 | -0.51(-0.83%) |
Aug 06, 2020 | 61.25 | 61.25 | 60.63 | 60.99 | 867,476 | -0.27(-0.44%) |
Aug 05, 2020 | 60.90 | 61.29 | 60.88 | 61.26 | 1,191,065 | +0.56(+0.92%) |
Aug 04, 2020 | 60.47 | 60.72 | 60.19 | 60.70 | 1,098,114 | +0.37(+0.61%) |