Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.37 | 70.08 | 68.80 | 69.65 | 2,245,900 | -0.54(-0.77%) |
Oct 29, 2020 | 68.36 | 70.76 | 68.35 | 70.19 | 1,633,064 | +1.42(+2.06%) |
Oct 28, 2020 | 69.83 | 70.50 | 68.45 | 68.77 | 2,445,415 | -1.95(-2.76%) |
Oct 27, 2020 | 71.74 | 71.94 | 70.70 | 70.72 | 1,122,075 | -0.52(-0.73%) |
Oct 26, 2020 | 72.28 | 72.73 | 70.25 | 71.24 | 1,714,640 | -1.63(-2.24%) |
Oct 23, 2020 | 73.42 | 73.85 | 72.58 | 72.87 | 2,332,000 | -0.68(-0.92%) |
Oct 22, 2020 | 72.88 | 73.73 | 72.46 | 73.55 | 1,149,868 | +0.07(+0.10%) |
Oct 21, 2020 | 72.69 | 74.22 | 72.54 | 73.48 | 2,226,197 | +0.69(+0.95%) |
Oct 20, 2020 | 72.65 | 73.51 | 72.26 | 72.79 | 2,419,759 | +0.47(+0.65%) |
Oct 19, 2020 | 73.28 | 74.09 | 72.08 | 72.32 | 1,537,862 | -0.77(-1.05%) |
Oct 16, 2020 | 73.96 | 74.66 | 73.03 | 73.09 | 2,252,100 | -0.58(-0.79%) |
Oct 15, 2020 | 72.11 | 74.00 | 71.79 | 73.67 | 1,530,678 | +0.72(+0.99%) |
Oct 14, 2020 | 73.43 | 73.60 | 72.77 | 72.95 | 1,461,517 | -0.39(-0.53%) |
Oct 13, 2020 | 74.86 | 74.87 | 73.15 | 73.34 | 1,763,302 | -1.37(-1.83%) |
Oct 12, 2020 | 73.77 | 74.83 | 73.67 | 74.71 | 2,778,703 | +1.71(+2.34%) |
Oct 09, 2020 | 71.94 | 73.87 | 71.94 | 73.00 | 7,248,500 | +1.56(+2.18%) |
Oct 08, 2020 | 70.30 | 71.70 | 70.30 | 71.44 | 5,187,373 | +1.37(+1.96%) |
Oct 07, 2020 | 68.19 | 70.21 | 68.18 | 70.07 | 4,496,527 | +2.47(+3.65%) |
Oct 06, 2020 | 67.84 | 69.72 | 67.48 | 67.60 | 2,758,748 | -0.65(-0.95%) |
Oct 05, 2020 | 66.60 | 68.33 | 66.54 | 68.25 | 4,678,799 | +1.87(+2.82%) |
Oct 02, 2020 | 68.32 | 68.70 | 66.30 | 66.38 | 2,527,600 | -2.90(-4.19%) |
Oct 01, 2020 | 68.42 | 69.51 | 68.35 | 69.28 | 2,936,361 | +1.67(+2.47%) |
Sep 30, 2020 | 68.02 | 68.84 | 67.38 | 67.61 | 3,008,075 | -0.23(-0.34%) |
Sep 29, 2020 | 67.02 | 68.67 | 66.95 | 67.84 | 1,888,814 | -0.18(-0.26%) |
Sep 28, 2020 | 66.52 | 68.10 | 66.28 | 68.02 | 2,460,180 | +2.49(+3.80%) |
Sep 25, 2020 | 64.57 | 65.69 | 63.74 | 65.53 | 2,281,900 | +0.57(+0.88%) |
Sep 24, 2020 | 64.07 | 65.80 | 64.00 | 64.96 | 2,650,510 | +0.36(+0.56%) |
Sep 23, 2020 | 65.91 | 66.52 | 64.39 | 64.60 | 2,404,149 | -1.23(-1.87%) |
Sep 22, 2020 | 65.32 | 65.94 | 64.71 | 65.83 | 3,140,046 | +0.68(+1.04%) |
Sep 21, 2020 | 65.30 | 65.58 | 64.31 | 65.15 | 2,839,496 | -0.99(-1.50%) |
Sep 18, 2020 | 67.00 | 67.42 | 65.78 | 66.14 | 8,192,200 | -0.80(-1.20%) |
Sep 17, 2020 | 65.56 | 67.16 | 65.21 | 66.94 | 2,645,040 | -0.12(-0.18%) |
Sep 16, 2020 | 67.55 | 68.37 | 66.78 | 67.06 | 2,630,978 | -0.03(-0.04%) |
Sep 15, 2020 | 66.81 | 67.74 | 66.67 | 67.09 | 2,917,176 | +0.74(+1.12%) |
Sep 14, 2020 | 66.63 | 67.02 | 65.91 | 66.35 | 2,825,797 | +0.35(+0.53%) |
Sep 11, 2020 | 66.92 | 67.16 | 65.26 | 66.00 | 3,685,100 | -0.35(-0.53%) |
Sep 10, 2020 | 67.05 | 67.78 | 65.91 | 66.35 | 4,067,989 | -0.61(-0.91%) |
Sep 09, 2020 | 65.99 | 67.31 | 65.99 | 66.96 | 3,523,693 | +1.60(+2.45%) |
Sep 08, 2020 | 66.96 | 67.53 | 65.30 | 65.36 | 5,265,560 | -3.32(-4.83%) |
Sep 04, 2020 | 68.07 | 69.05 | 66.60 | 68.68 | 4,170,100 | +0.13(+0.19%) |
Sep 03, 2020 | 70.49 | 70.49 | 68.09 | 68.55 | 5,607,847 | -2.16(-3.05%) |
Sep 02, 2020 | 69.74 | 71.37 | 69.47 | 70.71 | 6,200,884 | +1.36(+1.96%) |
Sep 01, 2020 | 68.73 | 69.37 | 68.23 | 69.35 | 2,261,219 | +0.91(+1.33%) |
Aug 31, 2020 | 69.45 | 69.90 | 68.20 | 68.44 | 7,851,011 | -1.78(-2.53%) |
Aug 28, 2020 | 69.86 | 70.39 | 69.62 | 70.22 | 2,096,800 | +0.18(+0.26%) |
Aug 27, 2020 | 70.94 | 70.94 | 69.34 | 70.04 | 1,905,505 | -0.27(-0.38%) |
Aug 26, 2020 | 70.00 | 70.88 | 69.58 | 70.31 | 3,363,210 | -0.03(-0.05%) |
Aug 25, 2020 | 68.49 | 70.40 | 68.48 | 70.34 | 1,996,209 | +1.71(+2.49%) |
Aug 24, 2020 | 68.57 | 68.86 | 67.98 | 68.63 | 1,366,803 | +0.59(+0.86%) |
Aug 21, 2020 | 68.29 | 68.41 | 67.62 | 68.05 | 2,543,640 | -0.48(-0.70%) |
Aug 20, 2020 | 68.35 | 68.88 | 67.93 | 68.53 | 2,376,247 | +0.04(+0.07%) |
Aug 19, 2020 | 68.34 | 69.32 | 68.14 | 68.48 | 3,496,605 | +0.05(+0.07%) |
Aug 18, 2020 | 68.50 | 69.03 | 68.24 | 68.43 | 4,472,485 | -0.07(-0.10%) |
Aug 17, 2020 | 68.37 | 68.86 | 68.23 | 68.50 | 3,819,303 | +0.37(+0.54%) |
Aug 14, 2020 | 69.15 | 69.39 | 68.10 | 68.14 | 2,741,481 | -0.79(-1.15%) |
Aug 13, 2020 | 69.37 | 69.65 | 68.59 | 68.93 | 3,968,149 | -0.70(-1.00%) |
Aug 12, 2020 | 68.59 | 70.18 | 68.49 | 69.62 | 3,761,075 | +1.32(+1.93%) |
Aug 11, 2020 | 68.36 | 70.21 | 68.14 | 68.30 | 3,883,637 | -0.14(-0.20%) |
Aug 10, 2020 | 68.21 | 68.94 | 67.80 | 68.44 | 3,537,036 | +0.22(+0.32%) |
Aug 07, 2020 | 68.25 | 69.05 | 67.86 | 68.22 | 5,071,272 | -0.40(-0.58%) |
Aug 06, 2020 | 67.91 | 68.98 | 67.87 | 68.62 | 3,048,022 | +0.20(+0.29%) |
Aug 05, 2020 | 68.46 | 68.58 | 67.51 | 68.42 | 3,673,149 | -0.29(-0.42%) |
Aug 04, 2020 | 68.33 | 69.39 | 68.23 | 68.71 | 5,538,600 | +0.30(+0.44%) |