Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 63.12 | 63.81 | 62.34 | 62.98 | 2,661,712 | -0.64(-1.00%) |
Oct 29, 2020 | 62.93 | 64.32 | 61.96 | 63.62 | 3,581,927 | +0.43(+0.68%) |
Oct 28, 2020 | 64.36 | 65.19 | 63.09 | 63.19 | 2,979,394 | -1.86(-2.86%) |
Oct 27, 2020 | 64.73 | 65.76 | 64.27 | 65.05 | 2,851,877 | +0.58(+0.89%) |
Oct 26, 2020 | 63.56 | 64.55 | 63.30 | 64.47 | 1,884,814 | +0.20(+0.31%) |
Oct 23, 2020 | 64.68 | 64.70 | 63.98 | 64.28 | 1,831,331 | +0.05(+0.08%) |
Oct 22, 2020 | 64.35 | 64.75 | 63.91 | 64.22 | 2,263,021 | -0.11(-0.17%) |
Oct 21, 2020 | 64.33 | 64.82 | 63.94 | 64.33 | 2,049,007 | +0.00(+0.00%) |
Oct 20, 2020 | 64.79 | 64.91 | 63.99 | 64.33 | 2,086,591 | -0.14(-0.22%) |
Oct 19, 2020 | 65.55 | 65.96 | 64.27 | 64.47 | 4,462,496 | -1.30(-1.97%) |
Oct 16, 2020 | 65.00 | 66.14 | 64.62 | 65.77 | 3,004,406 | +0.84(+1.29%) |
Oct 15, 2020 | 64.61 | 65.58 | 64.53 | 64.93 | 2,267,981 | -0.13(-0.21%) |
Oct 14, 2020 | 65.97 | 65.97 | 64.81 | 65.07 | 1,915,533 | -0.58(-0.89%) |
Oct 13, 2020 | 66.00 | 66.06 | 65.19 | 65.65 | 2,900,938 | -0.56(-0.84%) |
Oct 12, 2020 | 65.81 | 66.92 | 65.54 | 66.21 | 2,528,972 | +0.82(+1.25%) |
Oct 09, 2020 | 65.64 | 65.72 | 64.96 | 65.39 | 1,628,294 | +0.18(+0.28%) |
Oct 08, 2020 | 65.14 | 65.41 | 64.80 | 65.21 | 2,112,245 | +0.38(+0.58%) |
Oct 07, 2020 | 65.30 | 65.48 | 64.10 | 64.83 | 1,917,570 | -0.32(-0.50%) |
Oct 06, 2020 | 63.97 | 65.61 | 63.83 | 65.16 | 2,807,869 | +0.88(+1.37%) |
Oct 05, 2020 | 63.35 | 64.35 | 62.59 | 64.28 | 1,758,892 | +0.89(+1.40%) |
Oct 02, 2020 | 62.86 | 63.75 | 62.49 | 63.39 | 2,518,719 | +0.09(+0.14%) |
Oct 01, 2020 | 62.42 | 63.32 | 62.27 | 63.30 | 2,490,879 | +1.23(+1.99%) |
Sep 30, 2020 | 62.09 | 62.59 | 61.79 | 62.06 | 3,567,621 | +0.33(+0.53%) |
Sep 29, 2020 | 62.16 | 62.52 | 61.52 | 61.74 | 2,297,413 | -0.18(-0.30%) |
Sep 28, 2020 | 61.93 | 62.29 | 61.49 | 61.92 | 2,293,075 | +0.31(+0.51%) |
Sep 25, 2020 | 59.99 | 61.70 | 59.82 | 61.61 | 2,465,014 | +1.29(+2.13%) |
Sep 24, 2020 | 59.45 | 60.68 | 59.19 | 60.32 | 2,262,904 | +0.79(+1.33%) |
Sep 23, 2020 | 60.22 | 60.38 | 59.43 | 59.53 | 2,445,044 | -0.61(-1.02%) |
Sep 22, 2020 | 59.85 | 60.88 | 59.55 | 60.14 | 1,812,048 | +0.21(+0.35%) |
Sep 21, 2020 | 60.18 | 60.33 | 59.08 | 59.93 | 1,975,110 | -0.23(-0.39%) |
Sep 18, 2020 | 61.48 | 61.67 | 59.83 | 60.17 | 4,401,088 | -1.38(-2.25%) |
Sep 17, 2020 | 62.83 | 63.01 | 61.21 | 61.55 | 3,007,164 | -2.23(-3.50%) |
Sep 16, 2020 | 63.52 | 64.16 | 63.11 | 63.78 | 2,383,047 | +0.46(+0.72%) |
Sep 15, 2020 | 62.83 | 63.99 | 62.79 | 63.32 | 2,035,143 | +0.78(+1.25%) |
Sep 14, 2020 | 61.54 | 62.86 | 61.47 | 62.54 | 1,984,624 | +1.00(+1.63%) |
Sep 11, 2020 | 61.89 | 61.98 | 60.92 | 61.54 | 2,523,582 | -0.25(-0.40%) |
Sep 10, 2020 | 62.52 | 63.17 | 61.70 | 61.78 | 2,430,818 | -1.30(-2.07%) |
Sep 09, 2020 | 61.79 | 63.77 | 61.79 | 63.09 | 2,377,124 | +1.32(+2.14%) |
Sep 08, 2020 | 62.27 | 62.57 | 61.13 | 61.77 | 2,604,984 | -0.81(-1.30%) |
Sep 04, 2020 | 63.42 | 63.66 | 61.81 | 62.58 | 2,818,190 | -0.56(-0.89%) |
Sep 03, 2020 | 64.21 | 64.73 | 62.61 | 63.14 | 3,171,228 | -0.80(-1.26%) |
Sep 02, 2020 | 61.16 | 64.12 | 60.88 | 63.95 | 3,254,147 | +2.68(+4.38%) |
Sep 01, 2020 | 61.73 | 61.73 | 60.80 | 61.27 | 2,377,020 | -0.82(-1.32%) |
Aug 31, 2020 | 60.98 | 62.28 | 60.73 | 62.09 | 2,324,352 | +0.73(+1.19%) |
Aug 28, 2020 | 61.29 | 61.39 | 60.44 | 61.35 | 2,330,011 | +0.02(+0.03%) |
Aug 27, 2020 | 61.29 | 61.58 | 60.87 | 61.34 | 2,126,694 | +0.45(+0.73%) |
Aug 26, 2020 | 61.21 | 61.39 | 60.42 | 60.89 | 2,095,859 | -0.75(-1.22%) |
Aug 25, 2020 | 62.80 | 62.83 | 61.44 | 61.64 | 1,930,024 | -1.29(-2.05%) |
Aug 24, 2020 | 62.34 | 62.94 | 61.72 | 62.93 | 1,395,568 | +0.72(+1.15%) |
Aug 21, 2020 | 61.78 | 62.33 | 61.36 | 62.21 | 1,817,216 | +0.54(+0.87%) |
Aug 20, 2020 | 61.94 | 62.37 | 61.51 | 61.68 | 2,068,472 | -0.51(-0.82%) |
Aug 19, 2020 | 62.79 | 62.79 | 62.05 | 62.19 | 1,889,278 | -0.38(-0.60%) |
Aug 18, 2020 | 62.67 | 62.99 | 62.33 | 62.56 | 1,747,253 | -0.18(-0.28%) |
Aug 17, 2020 | 63.47 | 63.47 | 62.67 | 62.74 | 2,396,444 | -0.47(-0.75%) |
Aug 14, 2020 | 63.70 | 63.91 | 63.06 | 63.21 | 3,827,780 | -0.49(-0.77%) |
Aug 13, 2020 | 63.53 | 63.97 | 63.29 | 63.70 | 1,650,553 | -0.18(-0.28%) |
Aug 12, 2020 | 63.20 | 64.38 | 63.03 | 63.88 | 2,253,977 | +0.86(+1.36%) |
Aug 11, 2020 | 64.67 | 64.77 | 62.91 | 63.03 | 3,799,685 | -1.72(-2.66%) |
Aug 10, 2020 | 64.55 | 65.24 | 64.13 | 64.75 | 3,155,824 | +0.10(+0.15%) |
Aug 07, 2020 | 62.89 | 65.09 | 62.73 | 64.65 | 5,662,675 | +2.00(+3.20%) |
Aug 06, 2020 | 62.37 | 62.86 | 62.03 | 62.65 | 2,684,070 | +0.28(+0.44%) |
Aug 05, 2020 | 62.78 | 62.78 | 61.76 | 62.37 | 2,936,039 | -0.13(-0.20%) |
Aug 04, 2020 | 61.43 | 62.77 | 61.12 | 62.50 | 3,658,543 | +1.05(+1.70%) |