Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 64.28 | 64.30 | 64.20 | 64.22 | 1,550,709 | -0.09(-0.14%) |
Oct 29, 2020 | 64.40 | 64.42 | 64.27 | 64.31 | 1,480,192 | -0.11(-0.17%) |
Oct 28, 2020 | 64.48 | 64.48 | 64.41 | 64.42 | 973,724 | +0.00(+0.00%) |
Oct 27, 2020 | 64.39 | 64.44 | 64.39 | 64.42 | 884,874 | +0.06(+0.09%) |
Oct 26, 2020 | 64.33 | 64.39 | 64.32 | 64.36 | 626,359 | +0.09(+0.14%) |
Oct 23, 2020 | 64.22 | 64.31 | 64.22 | 64.27 | 573,808 | +0.05(+0.07%) |
Oct 22, 2020 | 64.31 | 64.32 | 64.22 | 64.23 | 638,855 | -0.12(-0.19%) |
Oct 21, 2020 | 64.34 | 64.37 | 64.31 | 64.34 | 802,912 | -0.04(-0.06%) |
Oct 20, 2020 | 64.40 | 64.43 | 64.36 | 64.38 | 1,334,020 | -0.06(-0.09%) |
Oct 19, 2020 | 64.41 | 64.45 | 64.38 | 64.44 | 578,992 | -0.06(-0.09%) |
Oct 16, 2020 | 64.51 | 64.55 | 64.47 | 64.49 | 537,856 | -0.03(-0.04%) |
Oct 15, 2020 | 64.58 | 64.58 | 64.49 | 64.52 | 648,253 | -0.03(-0.04%) |
Oct 14, 2020 | 64.56 | 64.57 | 64.52 | 64.55 | 434,853 | +0.00(+0.00%) |
Oct 13, 2020 | 64.50 | 64.55 | 64.49 | 64.55 | 2,497,918 | +0.09(+0.14%) |
Oct 12, 2020 | 64.42 | 64.46 | 64.40 | 64.46 | 504,317 | +0.04(+0.06%) |
Oct 09, 2020 | 64.41 | 64.46 | 64.35 | 64.42 | 614,880 | -0.03(-0.04%) |
Oct 08, 2020 | 64.41 | 64.45 | 64.39 | 64.45 | 439,417 | +0.07(+0.11%) |
Oct 07, 2020 | 64.39 | 64.43 | 64.34 | 64.37 | 879,839 | -0.09(-0.14%) |
Oct 06, 2020 | 64.42 | 64.53 | 64.39 | 64.46 | 579,287 | +0.06(+0.10%) |
Oct 05, 2020 | 64.53 | 64.53 | 64.39 | 64.40 | 628,239 | -0.21(-0.33%) |
Oct 02, 2020 | 64.67 | 64.67 | 64.57 | 64.61 | 915,674 | -0.02(-0.03%) |
Oct 01, 2020 | 64.57 | 64.68 | 64.54 | 64.63 | 962,571 | +0.01(+0.01%) |
Sep 30, 2020 | 64.70 | 64.70 | 64.59 | 64.62 | 826,193 | -0.09(-0.14%) |
Sep 29, 2020 | 64.71 | 64.74 | 64.70 | 64.72 | 979,131 | +0.04(+0.06%) |
Sep 28, 2020 | 64.68 | 64.69 | 64.66 | 64.68 | 703,831 | -0.01(-0.01%) |
Sep 25, 2020 | 64.68 | 64.70 | 64.66 | 64.69 | 1,258,017 | +0.04(+0.06%) |
Sep 24, 2020 | 64.64 | 64.66 | 64.63 | 64.65 | 666,970 | +0.00(+0.00%) |
Sep 23, 2020 | 64.62 | 64.66 | 64.60 | 64.65 | 1,898,871 | +0.03(+0.04%) |
Sep 22, 2020 | 64.64 | 64.67 | 64.62 | 64.62 | 529,976 | -0.01(-0.01%) |
Sep 21, 2020 | 64.66 | 64.69 | 64.62 | 64.63 | 493,652 | +0.05(+0.07%) |
Sep 18, 2020 | 64.62 | 64.63 | 64.57 | 64.59 | 771,496 | -0.02(-0.03%) |
Sep 17, 2020 | 64.67 | 64.68 | 64.60 | 64.61 | 475,924 | +0.01(+0.01%) |
Sep 16, 2020 | 64.66 | 64.66 | 64.57 | 64.60 | 481,729 | -0.03(-0.04%) |
Sep 15, 2020 | 64.62 | 64.64 | 64.60 | 64.62 | 499,934 | -0.03(-0.04%) |
Sep 14, 2020 | 64.68 | 64.69 | 64.62 | 64.65 | 436,576 | -0.03(-0.04%) |
Sep 11, 2020 | 64.63 | 64.68 | 64.62 | 64.68 | 1,212,757 | +0.06(+0.09%) |
Sep 10, 2020 | 64.55 | 64.63 | 64.52 | 64.62 | 401,296 | +0.05(+0.09%) |
Sep 09, 2020 | 64.61 | 64.62 | 64.53 | 64.57 | 647,176 | -0.02(-0.03%) |
Sep 08, 2020 | 64.56 | 64.63 | 64.56 | 64.59 | 677,850 | +0.07(+0.11%) |
Sep 04, 2020 | 64.62 | 64.63 | 64.47 | 64.51 | 562,645 | -0.17(-0.27%) |
Sep 03, 2020 | 64.69 | 64.77 | 64.68 | 64.69 | 1,324,005 | +0.03(+0.04%) |
Sep 02, 2020 | 64.61 | 64.68 | 64.60 | 64.66 | 527,601 | +0.03(+0.04%) |
Sep 01, 2020 | 64.53 | 64.64 | 64.50 | 64.63 | 1,188,166 | +0.10(+0.16%) |
Aug 31, 2020 | 64.51 | 64.60 | 64.33 | 64.53 | 518,986 | +0.04(+0.06%) |
Aug 28, 2020 | 64.50 | 64.55 | 64.47 | 64.49 | 470,815 | +0.07(+0.11%) |
Aug 27, 2020 | 64.58 | 64.58 | 64.40 | 64.42 | 580,476 | -0.08(-0.13%) |
Aug 26, 2020 | 64.49 | 64.52 | 64.43 | 64.50 | 541,750 | -0.01(-0.01%) |
Aug 25, 2020 | 64.47 | 64.53 | 64.42 | 64.51 | 757,207 | -0.06(-0.10%) |
Aug 24, 2020 | 64.61 | 64.65 | 64.58 | 64.58 | 339,875 | -0.05(-0.07%) |
Aug 21, 2020 | 64.63 | 64.64 | 64.58 | 64.62 | 1,630,276 | +0.01(+0.01%) |
Aug 20, 2020 | 64.62 | 64.63 | 64.59 | 64.61 | 448,436 | +0.09(+0.14%) |
Aug 19, 2020 | 64.58 | 64.60 | 64.51 | 64.52 | 361,878 | -0.06(-0.09%) |
Aug 18, 2020 | 64.54 | 64.60 | 64.52 | 64.58 | 619,318 | +0.06(+0.10%) |
Aug 17, 2020 | 64.53 | 64.57 | 64.51 | 64.51 | 422,005 | +0.06(+0.09%) |
Aug 14, 2020 | 64.47 | 64.50 | 64.45 | 64.46 | 379,535 | +0.03(+0.04%) |
Aug 13, 2020 | 64.49 | 64.51 | 64.38 | 64.43 | 864,974 | -0.06(-0.10%) |
Aug 12, 2020 | 64.50 | 64.53 | 64.45 | 64.49 | 1,715,263 | -0.11(-0.17%) |
Aug 11, 2020 | 64.60 | 64.61 | 64.50 | 64.60 | 614,029 | -0.10(-0.16%) |
Aug 10, 2020 | 64.79 | 64.81 | 64.71 | 64.71 | 388,565 | -0.05(-0.07%) |
Aug 07, 2020 | 64.83 | 64.85 | 64.73 | 64.75 | 816,503 | -0.05(-0.08%) |
Aug 06, 2020 | 64.85 | 64.90 | 64.80 | 64.81 | 431,196 | +0.03(+0.04%) |
Aug 05, 2020 | 64.82 | 64.82 | 64.76 | 64.78 | 840,503 | -0.11(-0.17%) |
Aug 04, 2020 | 64.82 | 64.90 | 64.82 | 64.89 | 1,140,929 | +0.09(+0.14%) |