Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.52 | 65.63 | 65.21 | 65.49 | 1,084,900 | -0.43(-0.65%) |
Oct 29, 2020 | 65.92 | 66.13 | 65.60 | 65.92 | 1,176,521 | -0.01(-0.02%) |
Oct 28, 2020 | 66.25 | 66.47 | 65.89 | 65.93 | 906,189 | -1.48(-2.20%) |
Oct 27, 2020 | 67.65 | 67.72 | 67.36 | 67.41 | 655,970 | -0.25(-0.37%) |
Oct 26, 2020 | 67.77 | 67.92 | 67.33 | 67.66 | 838,628 | -0.79(-1.15%) |
Oct 23, 2020 | 68.36 | 68.45 | 68.10 | 68.45 | 685,800 | +0.44(+0.65%) |
Oct 22, 2020 | 67.99 | 68.14 | 67.74 | 68.01 | 744,045 | -0.16(-0.23%) |
Oct 21, 2020 | 68.22 | 68.55 | 68.17 | 68.17 | 815,095 | -0.14(-0.20%) |
Oct 20, 2020 | 68.40 | 68.65 | 68.31 | 68.31 | 1,160,907 | +0.03(+0.04%) |
Oct 19, 2020 | 68.77 | 68.94 | 68.16 | 68.28 | 974,119 | -0.21(-0.31%) |
Oct 16, 2020 | 68.44 | 68.69 | 68.36 | 68.49 | 481,400 | +0.06(+0.09%) |
Oct 15, 2020 | 68.14 | 68.50 | 68.09 | 68.43 | 571,216 | -0.79(-1.14%) |
Oct 14, 2020 | 69.44 | 69.57 | 69.18 | 69.22 | 1,040,375 | -0.08(-0.12%) |
Oct 13, 2020 | 69.42 | 69.43 | 69.17 | 69.30 | 589,353 | -0.39(-0.56%) |
Oct 12, 2020 | 69.47 | 69.82 | 69.47 | 69.69 | 456,102 | +0.39(+0.56%) |
Oct 09, 2020 | 69.00 | 69.34 | 69.00 | 69.30 | 513,500 | +0.39(+0.57%) |
Oct 08, 2020 | 68.76 | 68.93 | 68.76 | 68.91 | 834,223 | +0.24(+0.35%) |
Oct 07, 2020 | 68.64 | 68.78 | 68.54 | 68.67 | 796,696 | +0.19(+0.28%) |
Oct 06, 2020 | 69.02 | 69.17 | 68.34 | 68.48 | 576,692 | -0.74(-1.07%) |
Oct 05, 2020 | 68.82 | 69.22 | 68.82 | 69.22 | 647,395 | +0.81(+1.18%) |
Oct 02, 2020 | 67.88 | 68.50 | 67.86 | 68.41 | 652,900 | -0.10(-0.15%) |
Oct 01, 2020 | 68.41 | 68.53 | 68.24 | 68.51 | 676,602 | +0.38(+0.56%) |
Sep 30, 2020 | 68.22 | 68.51 | 67.98 | 68.13 | 915,155 | -0.30(-0.44%) |
Sep 29, 2020 | 68.41 | 68.65 | 68.24 | 68.43 | 647,237 | -0.06(-0.09%) |
Sep 28, 2020 | 68.21 | 68.49 | 68.10 | 68.49 | 936,537 | +0.86(+1.27%) |
Sep 25, 2020 | 66.87 | 67.63 | 66.84 | 67.63 | 726,700 | +0.23(+0.34%) |
Sep 24, 2020 | 67.25 | 67.70 | 67.00 | 67.40 | 1,033,949 | -0.08(-0.12%) |
Sep 23, 2020 | 68.11 | 68.22 | 67.41 | 67.48 | 675,867 | -0.24(-0.35%) |
Sep 22, 2020 | 67.59 | 67.82 | 67.22 | 67.72 | 663,614 | -0.07(-0.10%) |
Sep 21, 2020 | 67.57 | 67.87 | 67.22 | 67.79 | 708,898 | -1.15(-1.67%) |
Sep 18, 2020 | 69.06 | 69.23 | 68.80 | 68.94 | 553,700 | -0.32(-0.46%) |
Sep 17, 2020 | 68.70 | 69.30 | 68.70 | 69.26 | 908,192 | +0.18(+0.26%) |
Sep 16, 2020 | 69.29 | 69.58 | 68.98 | 69.08 | 595,190 | +0.11(+0.16%) |
Sep 15, 2020 | 69.09 | 69.30 | 68.87 | 68.97 | 668,776 | +0.29(+0.42%) |
Sep 14, 2020 | 68.97 | 69.00 | 68.68 | 68.68 | 946,612 | +0.13(+0.19%) |
Sep 11, 2020 | 68.62 | 68.75 | 68.33 | 68.55 | 833,900 | +0.63(+0.93%) |
Sep 10, 2020 | 68.71 | 68.87 | 67.92 | 67.92 | 1,713,701 | -0.66(-0.96%) |
Sep 09, 2020 | 68.27 | 68.76 | 68.27 | 68.58 | 747,296 | +1.09(+1.62%) |
Sep 08, 2020 | 67.35 | 67.90 | 67.24 | 67.49 | 850,983 | -0.62(-0.91%) |
Sep 04, 2020 | 68.34 | 68.40 | 67.19 | 68.11 | 810,200 | -0.13(-0.19%) |
Sep 03, 2020 | 69.19 | 69.40 | 68.03 | 68.24 | 911,945 | -1.32(-1.90%) |
Sep 02, 2020 | 69.09 | 69.64 | 69.05 | 69.56 | 1,217,955 | +0.83(+1.21%) |
Sep 01, 2020 | 68.79 | 68.85 | 68.51 | 68.73 | 760,087 | -0.14(-0.20%) |
Aug 31, 2020 | 68.97 | 69.24 | 68.84 | 68.87 | 1,094,005 | -0.41(-0.59%) |
Aug 28, 2020 | 69.23 | 69.42 | 69.01 | 69.28 | 629,100 | +0.28(+0.41%) |
Aug 27, 2020 | 69.56 | 69.62 | 68.80 | 69.00 | 806,815 | -0.64(-0.92%) |
Aug 26, 2020 | 69.36 | 69.69 | 69.27 | 69.64 | 980,591 | +0.25(+0.36%) |
Aug 25, 2020 | 69.62 | 69.67 | 69.17 | 69.39 | 715,671 | -0.05(-0.07%) |
Aug 24, 2020 | 69.62 | 69.64 | 69.22 | 69.44 | 664,341 | +0.60(+0.87%) |
Aug 21, 2020 | 68.49 | 68.84 | 68.49 | 68.84 | 493,200 | -0.20(-0.29%) |
Aug 20, 2020 | 68.67 | 69.09 | 68.46 | 69.04 | 885,131 | +0.03(+0.04%) |
Aug 19, 2020 | 69.59 | 69.69 | 68.93 | 69.01 | 1,713,272 | -0.29(-0.42%) |
Aug 18, 2020 | 69.37 | 69.50 | 69.09 | 69.30 | 631,204 | +0.23(+0.33%) |
Aug 17, 2020 | 68.85 | 69.17 | 68.84 | 69.07 | 630,474 | +0.30(+0.44%) |
Aug 14, 2020 | 68.79 | 68.91 | 68.47 | 68.77 | 696,100 | -0.20(-0.29%) |
Aug 13, 2020 | 69.14 | 69.29 | 68.82 | 68.97 | 887,416 | -0.17(-0.25%) |
Aug 12, 2020 | 68.79 | 69.38 | 68.79 | 69.14 | 1,400,798 | +1.47(+2.17%) |
Aug 11, 2020 | 68.24 | 68.34 | 67.60 | 67.67 | 2,216,847 | +0.11(+0.16%) |
Aug 10, 2020 | 67.48 | 67.62 | 67.33 | 67.56 | 670,100 | +0.03(+0.04%) |
Aug 07, 2020 | 67.21 | 67.53 | 67.13 | 67.53 | 1,154,100 | +0.07(+0.10%) |
Aug 06, 2020 | 67.54 | 67.54 | 67.09 | 67.46 | 1,398,782 | -0.16(-0.24%) |
Aug 05, 2020 | 68.00 | 68.06 | 67.55 | 67.62 | 1,068,356 | -0.16(-0.24%) |
Aug 04, 2020 | 67.22 | 67.80 | 67.22 | 67.78 | 650,060 | +0.34(+0.50%) |