Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 60.15 | 60.33 | 58.58 | 59.81 | 19,986,404 | +0.60(+1.02%) |
Oct 29, 2020 | 56.91 | 59.50 | 56.07 | 59.20 | 14,281,461 | +1.65(+2.87%) |
Oct 28, 2020 | 58.25 | 58.58 | 57.07 | 57.55 | 18,547,188 | -2.26(-3.78%) |
Oct 27, 2020 | 60.60 | 60.75 | 59.80 | 59.81 | 16,559,372 | -1.23(-2.02%) |
Oct 26, 2020 | 61.72 | 61.86 | 60.44 | 61.04 | 11,284,403 | -1.40(-2.25%) |
Oct 23, 2020 | 63.62 | 63.99 | 61.81 | 62.45 | 10,141,835 | -0.71(-1.13%) |
Oct 22, 2020 | 60.99 | 63.24 | 60.73 | 63.16 | 11,401,332 | +2.18(+3.57%) |
Oct 21, 2020 | 61.21 | 61.60 | 60.86 | 60.98 | 11,384,481 | -0.70(-1.13%) |
Oct 20, 2020 | 61.87 | 62.21 | 61.13 | 61.68 | 9,000,267 | +0.34(+0.56%) |
Oct 19, 2020 | 62.91 | 63.11 | 61.26 | 61.34 | 9,708,622 | -1.39(-2.21%) |
Oct 16, 2020 | 63.26 | 63.70 | 62.19 | 62.72 | 10,814,464 | -0.53(-0.84%) |
Oct 15, 2020 | 61.80 | 63.44 | 61.43 | 63.26 | 11,682,056 | +0.48(+0.77%) |
Oct 14, 2020 | 63.06 | 64.05 | 62.74 | 62.77 | 8,201,984 | -0.39(-0.61%) |
Oct 13, 2020 | 64.31 | 64.31 | 62.63 | 63.16 | 12,132,411 | -0.96(-1.49%) |
Oct 12, 2020 | 63.36 | 64.49 | 62.99 | 64.12 | 10,524,047 | +0.44(+0.69%) |
Oct 09, 2020 | 65.28 | 65.48 | 63.66 | 63.68 | 14,248,378 | -1.05(-1.62%) |
Oct 08, 2020 | 64.01 | 65.01 | 63.67 | 64.73 | 13,467,695 | +1.24(+1.95%) |
Oct 07, 2020 | 62.10 | 63.61 | 61.58 | 63.49 | 17,905,860 | +1.27(+2.05%) |
Oct 06, 2020 | 63.54 | 63.95 | 62.17 | 62.21 | 17,770,120 | -0.34(-0.55%) |
Oct 05, 2020 | 61.54 | 62.58 | 60.85 | 62.56 | 14,001,384 | +1.30(+2.12%) |
Oct 02, 2020 | 59.31 | 61.67 | 59.22 | 61.26 | 11,452,345 | +0.66(+1.09%) |
Oct 01, 2020 | 61.53 | 61.85 | 60.26 | 60.60 | 17,349,780 | -1.36(-2.19%) |
Sep 30, 2020 | 62.17 | 62.72 | 61.62 | 61.96 | 12,162,383 | +0.09(+0.14%) |
Sep 29, 2020 | 63.68 | 63.80 | 61.19 | 61.87 | 12,267,846 | -1.75(-2.75%) |
Sep 28, 2020 | 63.37 | 64.33 | 62.95 | 63.62 | 14,916,492 | +1.81(+2.92%) |
Sep 25, 2020 | 61.10 | 62.37 | 60.90 | 61.81 | 12,865,120 | +0.03(+0.04%) |
Sep 24, 2020 | 61.31 | 62.84 | 60.67 | 61.78 | 17,660,774 | -0.13(-0.21%) |
Sep 23, 2020 | 65.05 | 65.32 | 61.83 | 61.91 | 19,346,120 | -3.08(-4.74%) |
Sep 22, 2020 | 65.53 | 66.72 | 64.84 | 64.99 | 10,635,709 | -0.66(-1.01%) |
Sep 21, 2020 | 65.60 | 65.96 | 64.26 | 65.66 | 18,822,706 | -1.64(-2.44%) |
Sep 18, 2020 | 67.02 | 68.11 | 66.69 | 67.30 | 16,871,140 | -0.50(-0.74%) |
Sep 17, 2020 | 66.72 | 67.85 | 65.72 | 67.80 | 12,211,201 | +0.20(+0.29%) |
Sep 16, 2020 | 65.70 | 68.39 | 65.36 | 67.60 | 15,130,313 | +1.86(+2.83%) |
Sep 15, 2020 | 66.74 | 67.53 | 65.36 | 65.74 | 13,632,250 | -0.77(-1.15%) |
Sep 14, 2020 | 66.67 | 67.10 | 66.19 | 66.51 | 9,507,807 | -0.34(-0.51%) |
Sep 11, 2020 | 67.33 | 67.71 | 66.31 | 66.85 | 15,958,536 | -0.40(-0.59%) |
Sep 10, 2020 | 69.38 | 69.61 | 67.16 | 67.25 | 13,765,834 | -1.62(-2.35%) |
Sep 09, 2020 | 68.81 | 69.76 | 68.56 | 68.87 | 10,771,981 | +0.91(+1.34%) |
Sep 08, 2020 | 69.27 | 69.34 | 67.15 | 67.95 | 17,364,504 | -2.55(-3.61%) |
Sep 04, 2020 | 70.96 | 71.97 | 69.61 | 70.50 | 12,221,428 | -0.30(-0.43%) |
Sep 03, 2020 | 71.46 | 72.70 | 70.31 | 70.80 | 18,800,510 | -0.78(-1.09%) |
Sep 02, 2020 | 71.47 | 72.25 | 71.16 | 71.59 | 12,576,478 | +0.09(+0.13%) |
Sep 01, 2020 | 71.65 | 71.96 | 70.95 | 71.49 | 10,453,582 | -0.73(-1.01%) |
Aug 31, 2020 | 73.86 | 73.92 | 72.17 | 72.22 | 10,966,937 | -1.46(-1.99%) |
Aug 28, 2020 | 73.19 | 73.77 | 72.56 | 73.69 | 8,492,571 | +0.62(+0.85%) |
Aug 27, 2020 | 73.28 | 73.69 | 72.26 | 73.07 | 8,643,150 | +0.11(+0.15%) |
Aug 26, 2020 | 73.75 | 73.87 | 72.85 | 72.95 | 8,697,610 | -1.16(-1.57%) |
Aug 25, 2020 | 75.73 | 75.76 | 73.80 | 74.12 | 7,942,248 | -0.92(-1.23%) |
Aug 24, 2020 | 73.66 | 75.16 | 73.05 | 75.04 | 10,153,368 | +1.82(+2.49%) |
Aug 21, 2020 | 72.86 | 73.22 | 71.86 | 73.21 | 10,463,158 | +0.23(+0.32%) |
Aug 20, 2020 | 73.50 | 74.77 | 72.91 | 72.98 | 9,145,831 | -1.36(-1.83%) |
Aug 19, 2020 | 75.12 | 75.64 | 74.18 | 74.34 | 10,596,587 | -1.07(-1.42%) |
Aug 18, 2020 | 76.56 | 76.90 | 75.14 | 75.41 | 9,273,870 | -1.59(-2.07%) |
Aug 17, 2020 | 76.64 | 77.69 | 76.11 | 77.00 | 12,345,215 | +0.36(+0.46%) |
Aug 14, 2020 | 75.50 | 76.85 | 75.37 | 76.64 | 7,477,521 | +0.45(+0.59%) |
Aug 13, 2020 | 76.23 | 77.43 | 76.14 | 76.19 | 8,622,664 | -0.76(-0.99%) |
Aug 12, 2020 | 77.02 | 77.75 | 75.88 | 76.96 | 10,677,814 | +0.93(+1.23%) |
Aug 11, 2020 | 78.00 | 78.90 | 75.64 | 76.02 | 10,689,440 | -0.09(-0.12%) |
Aug 10, 2020 | 74.60 | 76.14 | 74.31 | 76.12 | 9,607,960 | +2.49(+3.38%) |
Aug 07, 2020 | 73.70 | 73.89 | 72.73 | 73.63 | 8,470,476 | -0.57(-0.77%) |
Aug 06, 2020 | 73.32 | 74.56 | 73.04 | 74.20 | 8,293,306 | +0.23(+0.31%) |
Aug 05, 2020 | 74.77 | 75.01 | 73.29 | 73.97 | 8,667,537 | +0.60(+0.82%) |
Aug 04, 2020 | 71.66 | 73.56 | 71.49 | 73.37 | 10,697,706 | +1.43(+1.98%) |