Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 72.85 | 73.41 | 72.23 | 73.37 | 906,257 | +0.11(+0.16%) |
Oct 29, 2020 | 72.04 | 73.75 | 71.34 | 73.25 | 835,614 | +1.05(+1.46%) |
Oct 28, 2020 | 73.04 | 73.81 | 72.16 | 72.20 | 941,250 | -2.33(-3.13%) |
Oct 27, 2020 | 75.83 | 75.83 | 74.52 | 74.54 | 743,166 | -1.46(-1.92%) |
Oct 26, 2020 | 76.43 | 76.63 | 75.30 | 75.99 | 778,037 | -1.43(-1.85%) |
Oct 23, 2020 | 77.41 | 77.80 | 76.91 | 77.43 | 502,734 | +0.25(+0.32%) |
Oct 22, 2020 | 75.92 | 77.25 | 75.63 | 77.18 | 684,757 | +1.44(+1.90%) |
Oct 21, 2020 | 75.82 | 76.22 | 75.58 | 75.74 | 452,002 | -0.19(-0.24%) |
Oct 20, 2020 | 76.02 | 76.68 | 75.77 | 75.92 | 841,488 | +0.32(+0.42%) |
Oct 19, 2020 | 76.65 | 76.85 | 75.46 | 75.61 | 475,862 | -0.72(-0.95%) |
Oct 16, 2020 | 76.50 | 76.87 | 75.99 | 76.33 | 980,581 | -0.04(-0.05%) |
Oct 15, 2020 | 75.12 | 76.42 | 74.97 | 76.37 | 537,816 | +0.48(+0.63%) |
Oct 14, 2020 | 75.99 | 76.65 | 75.78 | 75.89 | 567,838 | -0.11(-0.15%) |
Oct 13, 2020 | 76.67 | 76.81 | 75.70 | 76.00 | 723,533 | -1.04(-1.35%) |
Oct 12, 2020 | 76.78 | 77.25 | 76.51 | 77.05 | 528,959 | +0.51(+0.67%) |
Oct 09, 2020 | 77.33 | 77.58 | 76.44 | 76.53 | 583,620 | -0.34(-0.44%) |
Oct 08, 2020 | 75.97 | 76.94 | 75.88 | 76.87 | 525,494 | +1.32(+1.74%) |
Oct 07, 2020 | 74.89 | 75.84 | 74.89 | 75.55 | 687,627 | +1.32(+1.77%) |
Oct 06, 2020 | 74.89 | 76.12 | 74.10 | 74.24 | 742,122 | -0.23(-0.31%) |
Oct 05, 2020 | 73.51 | 74.59 | 73.51 | 74.47 | 653,107 | +1.48(+2.02%) |
Oct 02, 2020 | 70.82 | 73.38 | 70.77 | 72.99 | 851,278 | +1.10(+1.52%) |
Oct 01, 2020 | 72.17 | 72.50 | 71.37 | 71.89 | 621,293 | -0.19(-0.26%) |
Sep 30, 2020 | 72.00 | 72.79 | 71.64 | 72.08 | 976,712 | +0.35(+0.49%) |
Sep 29, 2020 | 72.44 | 72.49 | 71.25 | 71.72 | 631,516 | -0.70(-0.96%) |
Sep 28, 2020 | 71.96 | 72.83 | 71.87 | 72.42 | 743,932 | +1.26(+1.76%) |
Sep 25, 2020 | 69.91 | 71.36 | 69.66 | 71.17 | 689,054 | +0.89(+1.27%) |
Sep 24, 2020 | 69.97 | 71.18 | 69.17 | 70.28 | 696,960 | +0.24(+0.34%) |
Sep 23, 2020 | 71.75 | 72.30 | 69.98 | 70.04 | 1,561,015 | -1.54(-2.15%) |
Sep 22, 2020 | 71.82 | 72.56 | 71.20 | 71.58 | 615,442 | -0.25(-0.35%) |
Sep 21, 2020 | 72.66 | 72.98 | 70.97 | 71.83 | 970,182 | -2.09(-2.82%) |
Sep 18, 2020 | 74.79 | 74.86 | 73.68 | 73.92 | 533,331 | -0.87(-1.17%) |
Sep 17, 2020 | 74.26 | 75.03 | 73.64 | 74.79 | 575,655 | -0.23(-0.30%) |
Sep 16, 2020 | 74.28 | 75.90 | 74.21 | 75.02 | 697,194 | +0.92(+1.24%) |
Sep 15, 2020 | 74.71 | 75.03 | 74.05 | 74.10 | 1,087,163 | -0.49(-0.66%) |
Sep 14, 2020 | 73.84 | 74.92 | 73.76 | 74.59 | 626,423 | +1.22(+1.67%) |
Sep 11, 2020 | 72.91 | 73.55 | 72.60 | 73.37 | 994,903 | +0.71(+0.97%) |
Sep 10, 2020 | 73.92 | 74.22 | 72.55 | 72.66 | 907,255 | -1.19(-1.61%) |
Sep 09, 2020 | 73.77 | 74.43 | 73.47 | 73.85 | 1,014,148 | +0.58(+0.79%) |
Sep 08, 2020 | 74.22 | 74.31 | 72.87 | 73.27 | 1,078,105 | -1.41(-1.88%) |
Sep 04, 2020 | 75.09 | 75.52 | 73.68 | 74.68 | 996,390 | +0.23(+0.31%) |
Sep 03, 2020 | 75.61 | 76.66 | 73.90 | 74.45 | 1,064,453 | -0.93(-1.24%) |
Sep 02, 2020 | 74.01 | 75.61 | 73.84 | 75.39 | 904,535 | +1.42(+1.91%) |
Sep 01, 2020 | 73.63 | 74.01 | 73.21 | 73.97 | 784,269 | -0.03(-0.04%) |
Aug 31, 2020 | 74.96 | 74.96 | 73.95 | 74.00 | 893,957 | -0.83(-1.11%) |
Aug 28, 2020 | 74.52 | 74.88 | 74.07 | 74.83 | 622,257 | +0.59(+0.79%) |
Aug 27, 2020 | 73.81 | 74.70 | 73.81 | 74.24 | 888,193 | +0.52(+0.70%) |
Aug 26, 2020 | 74.15 | 74.29 | 73.44 | 73.73 | 796,649 | -0.62(-0.83%) |
Aug 25, 2020 | 75.07 | 75.33 | 74.03 | 74.35 | 754,237 | -0.45(-0.61%) |
Aug 24, 2020 | 73.27 | 74.81 | 73.05 | 74.80 | 1,110,277 | +1.90(+2.61%) |
Aug 21, 2020 | 72.95 | 73.19 | 72.59 | 72.90 | 1,224,144 | -0.24(-0.33%) |
Aug 20, 2020 | 73.42 | 73.67 | 73.10 | 73.14 | 710,370 | -0.95(-1.29%) |
Aug 19, 2020 | 74.14 | 74.76 | 73.90 | 74.09 | 1,107,202 | -0.05(-0.07%) |
Aug 18, 2020 | 74.78 | 74.83 | 74.05 | 74.15 | 686,531 | -0.64(-0.85%) |
Aug 17, 2020 | 75.16 | 75.25 | 74.68 | 74.78 | 635,982 | -0.50(-0.66%) |
Aug 14, 2020 | 74.59 | 75.63 | 74.45 | 75.28 | 639,768 | +0.28(+0.37%) |
Aug 13, 2020 | 75.41 | 75.55 | 74.74 | 75.00 | 992,489 | -0.77(-1.01%) |
Aug 12, 2020 | 76.17 | 76.61 | 75.37 | 75.77 | 785,108 | +0.17(+0.23%) |
Aug 11, 2020 | 76.42 | 77.39 | 75.43 | 75.60 | 1,039,575 | +0.06(+0.08%) |
Aug 10, 2020 | 74.37 | 75.56 | 74.37 | 75.54 | 1,009,046 | +1.20(+1.61%) |
Aug 07, 2020 | 72.77 | 74.34 | 72.59 | 74.34 | 1,065,861 | +1.24(+1.70%) |
Aug 06, 2020 | 72.98 | 73.62 | 72.90 | 73.10 | 548,698 | -0.06(-0.08%) |
Aug 05, 2020 | 73.04 | 73.67 | 73.02 | 73.16 | 773,017 | +0.34(+0.47%) |
Aug 04, 2020 | 72.25 | 72.98 | 72.22 | 72.82 | 754,329 | +0.31(+0.43%) |