Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.60 | 78.17 | 76.03 | 76.78 | 1,633,940 | -1.05(-1.35%) |
Oct 29, 2020 | 77.73 | 78.83 | 76.66 | 77.83 | 1,835,303 | -0.40(-0.51%) |
Oct 28, 2020 | 79.94 | 80.66 | 78.02 | 78.23 | 1,531,887 | -2.61(-3.23%) |
Oct 27, 2020 | 81.15 | 81.61 | 80.11 | 80.84 | 2,021,311 | +0.13(+0.16%) |
Oct 26, 2020 | 80.38 | 80.92 | 79.58 | 80.71 | 1,906,424 | -0.21(-0.26%) |
Oct 23, 2020 | 82.07 | 82.14 | 80.63 | 80.92 | 1,383,666 | -0.84(-1.02%) |
Oct 22, 2020 | 81.24 | 82.01 | 80.74 | 81.75 | 1,186,253 | +0.74(+0.91%) |
Oct 21, 2020 | 80.95 | 81.75 | 80.62 | 81.02 | 972,921 | -0.14(-0.17%) |
Oct 20, 2020 | 80.59 | 81.81 | 80.25 | 81.16 | 1,319,250 | +1.02(+1.27%) |
Oct 19, 2020 | 80.86 | 81.31 | 79.90 | 80.14 | 1,191,715 | -0.30(-0.37%) |
Oct 16, 2020 | 80.08 | 81.10 | 79.59 | 80.43 | 2,070,044 | +0.35(+0.44%) |
Oct 15, 2020 | 80.35 | 80.84 | 79.53 | 80.08 | 1,590,997 | -0.71(-0.88%) |
Oct 14, 2020 | 80.94 | 81.56 | 80.28 | 80.80 | 1,233,203 | -0.73(-0.90%) |
Oct 13, 2020 | 80.86 | 81.75 | 80.22 | 81.53 | 1,155,369 | -0.35(-0.43%) |
Oct 12, 2020 | 81.09 | 82.53 | 81.09 | 81.88 | 1,030,130 | +0.77(+0.94%) |
Oct 09, 2020 | 81.60 | 81.82 | 80.49 | 81.11 | 1,444,587 | -0.21(-0.26%) |
Oct 08, 2020 | 80.54 | 81.78 | 80.28 | 81.32 | 1,319,933 | +0.91(+1.13%) |
Oct 07, 2020 | 80.39 | 80.76 | 79.41 | 80.42 | 1,437,736 | +0.55(+0.68%) |
Oct 06, 2020 | 78.74 | 80.39 | 78.08 | 79.87 | 1,917,401 | +1.13(+1.44%) |
Oct 05, 2020 | 76.92 | 78.80 | 76.40 | 78.74 | 2,094,639 | +2.15(+2.80%) |
Oct 02, 2020 | 74.72 | 77.10 | 74.47 | 76.59 | 1,951,840 | +1.41(+1.87%) |
Oct 01, 2020 | 73.77 | 75.21 | 73.55 | 75.18 | 1,869,574 | +1.67(+2.27%) |
Sep 30, 2020 | 73.46 | 74.06 | 72.71 | 73.51 | 1,774,571 | +0.48(+0.65%) |
Sep 29, 2020 | 72.97 | 73.62 | 72.68 | 73.04 | 885,025 | +0.32(+0.44%) |
Sep 28, 2020 | 73.03 | 73.68 | 72.08 | 72.72 | 1,469,793 | +0.15(+0.21%) |
Sep 25, 2020 | 70.28 | 72.65 | 70.05 | 72.57 | 2,263,035 | +2.23(+3.16%) |
Sep 24, 2020 | 68.92 | 70.60 | 68.80 | 70.34 | 1,674,303 | +1.46(+2.12%) |
Sep 23, 2020 | 69.45 | 69.82 | 68.77 | 68.88 | 1,430,095 | -0.61(-0.87%) |
Sep 22, 2020 | 68.49 | 70.00 | 68.42 | 69.49 | 1,663,906 | +0.84(+1.23%) |
Sep 21, 2020 | 68.72 | 69.31 | 67.75 | 68.64 | 1,595,385 | -0.74(-1.07%) |
Sep 18, 2020 | 71.82 | 71.99 | 69.21 | 69.38 | 4,249,655 | -2.70(-3.75%) |
Sep 17, 2020 | 72.77 | 72.83 | 71.62 | 72.08 | 1,536,285 | -1.26(-1.72%) |
Sep 16, 2020 | 73.55 | 74.31 | 73.30 | 73.34 | 1,422,973 | -0.04(-0.05%) |
Sep 15, 2020 | 72.73 | 74.42 | 72.73 | 73.38 | 1,640,421 | +0.93(+1.28%) |
Sep 14, 2020 | 72.14 | 72.96 | 71.38 | 72.45 | 2,327,392 | +0.66(+0.91%) |
Sep 11, 2020 | 73.08 | 73.10 | 71.24 | 71.80 | 2,387,371 | -1.03(-1.42%) |
Sep 10, 2020 | 74.75 | 74.81 | 72.79 | 72.83 | 1,537,654 | -2.14(-2.86%) |
Sep 09, 2020 | 75.02 | 76.87 | 74.81 | 74.97 | 1,309,552 | +0.46(+0.62%) |
Sep 08, 2020 | 75.30 | 75.48 | 74.17 | 74.51 | 1,438,180 | -0.72(-0.95%) |
Sep 04, 2020 | 75.10 | 75.60 | 73.88 | 75.22 | 1,255,306 | +0.00(+0.00%) |
Sep 03, 2020 | 75.71 | 76.61 | 74.49 | 75.22 | 1,370,065 | -0.34(-0.45%) |
Sep 02, 2020 | 73.20 | 75.82 | 72.69 | 75.57 | 1,322,372 | +2.46(+3.36%) |
Sep 01, 2020 | 74.37 | 74.60 | 72.91 | 73.11 | 1,636,075 | -1.79(-2.39%) |
Aug 31, 2020 | 73.92 | 75.03 | 73.87 | 74.90 | 2,729,366 | +0.82(+1.11%) |
Aug 28, 2020 | 73.73 | 74.30 | 72.74 | 74.08 | 1,300,507 | +0.43(+0.58%) |
Aug 27, 2020 | 73.77 | 74.12 | 72.70 | 73.65 | 1,376,118 | +0.24(+0.32%) |
Aug 26, 2020 | 73.88 | 73.96 | 72.57 | 73.42 | 1,356,260 | -0.80(-1.08%) |
Aug 25, 2020 | 75.39 | 75.43 | 74.05 | 74.22 | 1,221,673 | -0.83(-1.11%) |
Aug 24, 2020 | 74.97 | 75.55 | 73.76 | 75.05 | 1,720,310 | -0.58(-0.76%) |
Aug 21, 2020 | 75.15 | 75.77 | 74.17 | 75.63 | 1,102,770 | +0.76(+1.02%) |
Aug 20, 2020 | 75.08 | 75.69 | 74.60 | 74.87 | 883,741 | -0.47(-0.63%) |
Aug 19, 2020 | 76.24 | 76.24 | 74.93 | 75.34 | 1,213,453 | -0.64(-0.84%) |
Aug 18, 2020 | 76.43 | 76.81 | 75.45 | 75.98 | 1,071,998 | -0.45(-0.59%) |
Aug 17, 2020 | 75.98 | 77.34 | 75.72 | 76.43 | 1,135,877 | +0.27(+0.36%) |
Aug 14, 2020 | 76.61 | 76.96 | 75.83 | 76.16 | 706,267 | -0.67(-0.88%) |
Aug 13, 2020 | 76.44 | 77.17 | 76.16 | 76.83 | 890,133 | +0.01(+0.01%) |
Aug 12, 2020 | 75.66 | 77.21 | 75.50 | 76.82 | 1,436,647 | +1.59(+2.11%) |
Aug 11, 2020 | 77.32 | 77.51 | 75.07 | 75.23 | 1,514,955 | -2.15(-2.78%) |
Aug 10, 2020 | 78.06 | 78.19 | 77.03 | 77.38 | 1,459,337 | -0.41(-0.53%) |
Aug 07, 2020 | 76.86 | 78.48 | 76.73 | 77.79 | 1,744,499 | +0.80(+1.04%) |
Aug 06, 2020 | 76.86 | 77.35 | 76.10 | 76.99 | 1,511,418 | -0.07(-0.09%) |
Aug 05, 2020 | 78.96 | 79.22 | 76.81 | 77.06 | 1,244,516 | -1.83(-2.32%) |
Aug 04, 2020 | 78.23 | 79.45 | 78.19 | 78.89 | 1,282,514 | +0.68(+0.87%) |