Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 67.91 | 68.48 | 66.78 | 67.43 | 9,544,165 | -0.74(-1.08%) |
Oct 29, 2020 | 68.51 | 69.11 | 67.18 | 68.17 | 8,417,015 | -0.41(-0.60%) |
Oct 28, 2020 | 68.84 | 70.05 | 68.43 | 68.58 | 8,150,317 | -1.22(-1.74%) |
Oct 27, 2020 | 70.13 | 70.40 | 69.10 | 69.80 | 5,247,446 | +0.11(+0.16%) |
Oct 26, 2020 | 69.38 | 69.76 | 68.52 | 69.69 | 6,197,642 | -0.10(-0.14%) |
Oct 23, 2020 | 69.80 | 70.36 | 69.46 | 69.79 | 6,098,885 | +0.18(+0.26%) |
Oct 22, 2020 | 68.99 | 70.07 | 68.90 | 69.60 | 9,189,127 | +1.06(+1.54%) |
Oct 21, 2020 | 68.83 | 69.65 | 68.03 | 68.55 | 8,460,644 | -0.76(-1.10%) |
Oct 20, 2020 | 69.36 | 70.03 | 68.95 | 69.31 | 6,519,219 | +0.33(+0.48%) |
Oct 19, 2020 | 70.26 | 70.84 | 68.65 | 68.98 | 8,371,371 | -1.39(-1.98%) |
Oct 16, 2020 | 68.98 | 70.51 | 68.79 | 70.37 | 8,088,275 | +1.64(+2.39%) |
Oct 15, 2020 | 68.62 | 69.06 | 68.08 | 68.73 | 6,231,098 | -0.50(-0.73%) |
Oct 14, 2020 | 69.54 | 69.84 | 68.78 | 69.23 | 5,974,393 | -0.19(-0.28%) |
Oct 13, 2020 | 69.77 | 70.08 | 68.85 | 69.42 | 9,334,022 | -0.97(-1.37%) |
Oct 12, 2020 | 69.77 | 70.94 | 69.54 | 70.39 | 6,314,873 | +0.64(+0.91%) |
Oct 09, 2020 | 69.94 | 69.94 | 69.15 | 69.75 | 7,027,788 | +0.43(+0.62%) |
Oct 08, 2020 | 68.78 | 69.54 | 68.37 | 69.32 | 6,180,949 | +0.90(+1.32%) |
Oct 07, 2020 | 67.46 | 68.57 | 66.66 | 68.42 | 10,999,116 | +1.58(+2.36%) |
Oct 06, 2020 | 66.47 | 67.35 | 65.69 | 66.84 | 7,909,634 | +0.55(+0.82%) |
Oct 05, 2020 | 65.36 | 66.54 | 65.15 | 66.30 | 7,164,639 | +1.55(+2.40%) |
Oct 02, 2020 | 64.19 | 66.12 | 64.13 | 64.75 | 9,018,481 | -0.37(-0.56%) |
Oct 01, 2020 | 64.26 | 65.41 | 64.16 | 65.11 | 10,877,260 | +1.20(+1.87%) |
Sep 30, 2020 | 64.66 | 65.20 | 61.51 | 63.91 | 25,230,290 | -1.28(-1.96%) |
Sep 29, 2020 | 65.42 | 65.84 | 64.98 | 65.19 | 7,701,892 | -0.23(-0.36%) |
Sep 28, 2020 | 65.27 | 65.86 | 65.08 | 65.43 | 7,511,421 | +0.53(+0.82%) |
Sep 25, 2020 | 63.42 | 64.97 | 63.17 | 64.90 | 5,924,308 | +0.99(+1.54%) |
Sep 24, 2020 | 62.80 | 64.42 | 62.76 | 63.91 | 8,119,191 | +0.97(+1.55%) |
Sep 23, 2020 | 64.17 | 64.17 | 62.89 | 62.94 | 6,351,695 | -1.09(-1.71%) |
Sep 22, 2020 | 63.89 | 64.46 | 63.32 | 64.03 | 7,808,084 | +0.43(+0.67%) |
Sep 21, 2020 | 63.32 | 63.71 | 62.53 | 63.60 | 8,206,713 | -0.17(-0.26%) |
Sep 18, 2020 | 64.24 | 64.93 | 63.52 | 63.77 | 15,618,514 | -0.60(-0.93%) |
Sep 17, 2020 | 64.02 | 64.54 | 63.51 | 64.37 | 10,188,122 | -0.19(-0.30%) |
Sep 16, 2020 | 65.57 | 66.08 | 64.28 | 64.56 | 21,175,542 | -3.53(-5.19%) |
Sep 15, 2020 | 68.08 | 68.92 | 67.04 | 68.09 | 11,750,568 | +3.17(+4.89%) |
Sep 14, 2020 | 64.37 | 65.39 | 64.11 | 64.92 | 4,205,464 | +0.87(+1.36%) |
Sep 11, 2020 | 64.05 | 64.29 | 63.43 | 64.05 | 4,269,740 | +0.29(+0.45%) |
Sep 10, 2020 | 64.72 | 64.93 | 63.65 | 63.76 | 4,736,789 | -1.26(-1.93%) |
Sep 09, 2020 | 64.48 | 66.05 | 64.44 | 65.02 | 5,191,465 | +1.03(+1.60%) |
Sep 08, 2020 | 63.96 | 64.67 | 63.39 | 63.99 | 7,771,584 | +0.14(+0.21%) |
Sep 04, 2020 | 65.21 | 65.86 | 62.82 | 63.86 | 7,868,100 | -0.75(-1.17%) |
Sep 03, 2020 | 66.77 | 67.03 | 64.00 | 64.61 | 8,529,424 | -1.77(-2.66%) |
Sep 02, 2020 | 63.89 | 66.71 | 63.48 | 66.38 | 10,589,830 | +2.56(+4.02%) |
Sep 01, 2020 | 64.25 | 64.36 | 63.11 | 63.82 | 6,221,722 | -0.47(-0.73%) |
Aug 31, 2020 | 64.33 | 65.32 | 64.17 | 64.28 | 6,528,751 | -0.09(-0.14%) |
Aug 28, 2020 | 64.38 | 64.47 | 63.84 | 64.37 | 5,014,079 | +0.15(+0.24%) |
Aug 27, 2020 | 64.02 | 64.59 | 63.69 | 64.22 | 4,946,190 | +0.29(+0.46%) |
Aug 26, 2020 | 64.18 | 64.48 | 63.73 | 63.92 | 5,717,607 | -0.53(-0.82%) |
Aug 25, 2020 | 64.98 | 64.99 | 63.96 | 64.45 | 4,421,081 | -0.30(-0.47%) |
Aug 24, 2020 | 64.84 | 64.87 | 64.21 | 64.76 | 3,872,839 | +0.05(+0.08%) |
Aug 21, 2020 | 64.76 | 64.85 | 64.26 | 64.70 | 6,204,277 | +0.07(+0.11%) |
Aug 20, 2020 | 64.33 | 65.01 | 64.28 | 64.64 | 3,962,008 | -0.05(-0.08%) |
Aug 19, 2020 | 65.12 | 65.13 | 64.57 | 64.69 | 5,981,316 | -0.16(-0.25%) |
Aug 18, 2020 | 64.78 | 65.34 | 64.66 | 64.85 | 5,199,023 | +0.01(+0.02%) |
Aug 17, 2020 | 64.62 | 65.31 | 64.23 | 64.84 | 5,238,998 | +0.57(+0.89%) |
Aug 14, 2020 | 65.07 | 65.10 | 64.16 | 64.27 | 5,360,600 | -0.89(-1.37%) |
Aug 13, 2020 | 64.85 | 65.40 | 64.76 | 65.16 | 4,015,466 | -0.04(-0.07%) |
Aug 12, 2020 | 63.98 | 65.52 | 63.85 | 65.20 | 6,682,515 | +1.56(+2.45%) |
Aug 11, 2020 | 65.06 | 65.20 | 63.34 | 63.65 | 7,447,420 | -1.34(-2.06%) |
Aug 10, 2020 | 66.05 | 66.24 | 64.82 | 64.99 | 7,899,924 | -0.95(-1.44%) |
Aug 07, 2020 | 64.80 | 66.31 | 64.72 | 65.94 | 4,767,015 | +1.14(+1.76%) |
Aug 06, 2020 | 64.85 | 65.25 | 64.41 | 64.80 | 5,006,142 | -0.22(-0.34%) |
Aug 05, 2020 | 65.35 | 65.53 | 64.60 | 65.02 | 7,278,828 | -0.29(-0.45%) |
Aug 04, 2020 | 63.86 | 65.35 | 63.56 | 65.31 | 9,975,950 | +1.71(+2.69%) |