Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 76.81 | 77.94 | 73.75 | 74.93 | 2,870,400 | -2.79(-3.59%) |
Oct 29, 2020 | 77.68 | 78.59 | 75.27 | 77.72 | 2,294,591 | +0.46(+0.60%) |
Oct 28, 2020 | 77.18 | 77.91 | 74.79 | 77.26 | 1,722,361 | -0.89(-1.14%) |
Oct 27, 2020 | 77.80 | 78.95 | 77.19 | 78.15 | 1,521,139 | +0.88(+1.14%) |
Oct 26, 2020 | 77.37 | 78.19 | 76.30 | 77.27 | 1,800,601 | -0.17(-0.22%) |
Oct 23, 2020 | 75.94 | 78.04 | 75.94 | 77.44 | 2,026,000 | +1.38(+1.81%) |
Oct 22, 2020 | 73.50 | 77.72 | 73.50 | 76.06 | 1,985,661 | +1.79(+2.41%) |
Oct 21, 2020 | 76.00 | 77.60 | 73.68 | 74.27 | 2,870,802 | -0.04(-0.05%) |
Oct 20, 2020 | 78.47 | 79.00 | 73.33 | 74.31 | 4,245,949 | -4.15(-5.29%) |
Oct 19, 2020 | 80.13 | 80.36 | 77.50 | 78.46 | 2,012,789 | -1.17(-1.47%) |
Oct 16, 2020 | 79.62 | 81.41 | 79.53 | 79.63 | 1,254,500 | +0.30(+0.38%) |
Oct 15, 2020 | 78.73 | 80.29 | 77.70 | 79.33 | 1,251,228 | -0.98(-1.22%) |
Oct 14, 2020 | 80.35 | 81.02 | 78.39 | 80.31 | 1,459,994 | +0.20(+0.25%) |
Oct 13, 2020 | 81.56 | 82.06 | 79.61 | 80.11 | 1,947,846 | -1.25(-1.54%) |
Oct 12, 2020 | 85.40 | 85.42 | 80.83 | 81.36 | 2,320,221 | -3.03(-3.59%) |
Oct 09, 2020 | 84.67 | 86.67 | 82.84 | 84.39 | 1,958,100 | +0.94(+1.13%) |
Oct 08, 2020 | 81.67 | 84.17 | 80.18 | 83.45 | 1,844,269 | +2.91(+3.61%) |
Oct 07, 2020 | 81.08 | 81.25 | 79.01 | 80.54 | 2,125,382 | +0.44(+0.55%) |
Oct 06, 2020 | 79.40 | 81.94 | 79.40 | 80.10 | 1,566,929 | -1.46(-1.79%) |
Oct 05, 2020 | 80.48 | 82.79 | 80.24 | 81.56 | 1,871,810 | +1.74(+2.18%) |
Oct 02, 2020 | 78.40 | 80.83 | 78.38 | 79.82 | 1,498,800 | -0.60(-0.75%) |
Oct 01, 2020 | 79.10 | 81.21 | 78.32 | 80.42 | 3,523,732 | +2.74(+3.53%) |
Sep 30, 2020 | 78.16 | 78.73 | 77.29 | 77.68 | 1,867,947 | -0.48(-0.61%) |
Sep 29, 2020 | 79.31 | 80.02 | 78.02 | 78.16 | 1,548,721 | -1.51(-1.90%) |
Sep 28, 2020 | 80.50 | 80.54 | 78.01 | 79.67 | 2,084,587 | +1.42(+1.81%) |
Sep 25, 2020 | 75.69 | 78.50 | 74.76 | 78.25 | 1,498,200 | +2.92(+3.88%) |
Sep 24, 2020 | 79.00 | 79.21 | 73.88 | 75.33 | 2,253,553 | -4.45(-5.58%) |
Sep 23, 2020 | 78.43 | 82.60 | 78.05 | 79.78 | 3,586,322 | +1.62(+2.07%) |
Sep 22, 2020 | 79.20 | 79.29 | 76.89 | 78.16 | 1,641,273 | -0.68(-0.86%) |
Sep 21, 2020 | 78.98 | 80.37 | 76.74 | 78.84 | 2,262,364 | -1.09(-1.36%) |
Sep 18, 2020 | 79.00 | 81.18 | 78.14 | 79.93 | 4,139,700 | +1.97(+2.53%) |
Sep 17, 2020 | 76.32 | 78.46 | 75.73 | 77.96 | 1,605,074 | +0.17(+0.22%) |
Sep 16, 2020 | 78.88 | 79.42 | 76.57 | 77.79 | 2,313,175 | -1.18(-1.49%) |
Sep 15, 2020 | 78.13 | 79.87 | 76.96 | 78.97 | 3,272,859 | +2.37(+3.09%) |
Sep 14, 2020 | 72.06 | 76.85 | 71.51 | 76.60 | 3,119,701 | +6.06(+8.59%) |
Sep 11, 2020 | 70.94 | 71.79 | 69.88 | 70.54 | 1,341,700 | -0.25(-0.35%) |
Sep 10, 2020 | 72.59 | 73.37 | 70.54 | 70.79 | 2,548,526 | -1.72(-2.37%) |
Sep 09, 2020 | 71.25 | 73.08 | 70.85 | 72.51 | 1,801,289 | +2.81(+4.03%) |
Sep 08, 2020 | 71.14 | 71.62 | 69.42 | 69.70 | 1,682,669 | -1.83(-2.56%) |
Sep 04, 2020 | 71.85 | 73.05 | 66.50 | 71.53 | 2,033,900 | -0.67(-0.93%) |
Sep 03, 2020 | 74.16 | 74.50 | 71.34 | 72.20 | 1,389,527 | -3.18(-4.22%) |
Sep 02, 2020 | 75.54 | 75.84 | 72.78 | 75.38 | 1,441,987 | -0.09(-0.12%) |
Sep 01, 2020 | 75.77 | 77.36 | 75.04 | 75.47 | 1,787,259 | +0.35(+0.47%) |
Aug 31, 2020 | 73.00 | 75.93 | 72.54 | 75.12 | 1,907,295 | +2.68(+3.70%) |
Aug 28, 2020 | 73.20 | 73.82 | 72.16 | 72.44 | 1,023,300 | -0.89(-1.21%) |
Aug 27, 2020 | 75.38 | 75.48 | 72.53 | 73.33 | 1,929,889 | +0.26(+0.36%) |
Aug 26, 2020 | 73.67 | 73.94 | 72.21 | 73.07 | 1,179,782 | -0.65(-0.88%) |
Aug 25, 2020 | 72.73 | 73.98 | 72.45 | 73.72 | 1,000,819 | +0.43(+0.59%) |
Aug 24, 2020 | 75.86 | 76.53 | 73.05 | 73.29 | 2,072,210 | -2.06(-2.73%) |
Aug 21, 2020 | 74.80 | 75.76 | 74.28 | 75.35 | 1,186,300 | +0.23(+0.31%) |
Aug 20, 2020 | 74.06 | 75.65 | 73.61 | 75.12 | 1,125,474 | +0.86(+1.16%) |
Aug 19, 2020 | 73.53 | 74.90 | 72.11 | 74.26 | 1,520,623 | +1.09(+1.49%) |
Aug 18, 2020 | 74.53 | 75.00 | 71.40 | 73.17 | 1,739,310 | -1.46(-1.96%) |
Aug 17, 2020 | 72.57 | 74.97 | 72.57 | 74.63 | 1,791,845 | +1.81(+2.49%) |
Aug 14, 2020 | 72.78 | 73.83 | 72.03 | 72.82 | 1,102,800 | +0.41(+0.57%) |
Aug 13, 2020 | 72.51 | 73.66 | 71.71 | 72.41 | 1,329,936 | -0.24(-0.33%) |
Aug 12, 2020 | 72.09 | 73.33 | 71.79 | 72.65 | 1,608,948 | +0.98(+1.37%) |
Aug 11, 2020 | 76.00 | 76.00 | 70.76 | 71.67 | 4,491,816 | -4.17(-5.50%) |
Aug 10, 2020 | 76.40 | 77.79 | 75.42 | 75.84 | 3,591,663 | -0.22(-0.29%) |
Aug 07, 2020 | 71.79 | 78.93 | 71.60 | 76.06 | 11,514,600 | +3.84(+5.32%) |
Aug 06, 2020 | 75.20 | 75.87 | 69.20 | 72.22 | 5,377,577 | -4.16(-5.45%) |
Aug 05, 2020 | 73.35 | 77.45 | 70.00 | 76.38 | 7,813,444 | +14.59(+23.61%) |
Aug 04, 2020 | 62.59 | 63.72 | 60.82 | 61.79 | 2,271,121 | -1.28(-2.03%) |