Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 66.36 | 66.68 | 65.79 | 66.68 | 1,718,690 | +0.01(+0.01%) |
Oct 29, 2020 | 66.32 | 67.00 | 65.81 | 66.67 | 1,919,463 | -0.25(-0.37%) |
Oct 28, 2020 | 67.80 | 68.08 | 66.87 | 66.92 | 2,308,652 | -2.21(-3.20%) |
Oct 27, 2020 | 70.02 | 70.30 | 69.00 | 69.13 | 4,731,311 | -2.76(-3.84%) |
Oct 26, 2020 | 71.82 | 72.07 | 71.31 | 71.89 | 2,197,267 | -0.21(-0.30%) |
Oct 23, 2020 | 72.27 | 72.48 | 71.84 | 72.10 | 949,102 | +0.02(+0.02%) |
Oct 22, 2020 | 71.91 | 72.31 | 71.77 | 72.08 | 1,526,916 | +0.23(+0.32%) |
Oct 21, 2020 | 72.53 | 72.77 | 71.84 | 71.85 | 1,779,137 | -1.32(-1.81%) |
Oct 20, 2020 | 73.01 | 73.50 | 72.87 | 73.18 | 2,103,565 | -0.09(-0.12%) |
Oct 19, 2020 | 74.08 | 74.19 | 72.97 | 73.26 | 1,515,908 | -0.34(-0.46%) |
Oct 16, 2020 | 73.43 | 74.29 | 73.36 | 73.60 | 1,384,015 | +0.68(+0.94%) |
Oct 15, 2020 | 72.93 | 73.32 | 72.54 | 72.92 | 1,354,308 | -1.74(-2.33%) |
Oct 14, 2020 | 75.01 | 75.08 | 74.32 | 74.66 | 1,672,703 | +0.00(+0.00%) |
Oct 13, 2020 | 75.56 | 75.61 | 74.58 | 74.66 | 2,901,873 | -0.68(-0.91%) |
Oct 12, 2020 | 75.87 | 75.93 | 75.23 | 75.35 | 1,313,969 | -0.14(-0.18%) |
Oct 09, 2020 | 75.47 | 75.75 | 75.30 | 75.48 | 1,688,243 | +0.73(+0.97%) |
Oct 08, 2020 | 74.18 | 74.80 | 74.08 | 74.76 | 1,418,003 | +1.37(+1.86%) |
Oct 07, 2020 | 73.47 | 73.67 | 72.90 | 73.39 | 1,841,832 | -0.44(-0.59%) |
Oct 06, 2020 | 75.03 | 75.08 | 73.72 | 73.83 | 1,681,804 | -1.55(-2.06%) |
Oct 05, 2020 | 75.32 | 75.57 | 75.12 | 75.38 | 2,913,979 | +0.64(+0.86%) |
Oct 02, 2020 | 74.19 | 74.99 | 74.09 | 74.74 | 2,001,020 | +0.19(+0.25%) |
Oct 01, 2020 | 75.41 | 75.42 | 74.33 | 74.55 | 2,301,200 | +0.29(+0.39%) |
Sep 30, 2020 | 74.54 | 74.70 | 73.85 | 74.26 | 3,134,514 | -0.07(-0.09%) |
Sep 29, 2020 | 75.23 | 75.23 | 74.02 | 74.33 | 4,495,698 | -0.01(-0.01%) |
Sep 28, 2020 | 74.60 | 74.93 | 74.29 | 74.34 | 1,184,171 | -0.05(-0.07%) |
Sep 25, 2020 | 73.43 | 74.50 | 73.43 | 74.39 | 1,211,409 | +0.69(+0.94%) |
Sep 24, 2020 | 74.00 | 74.24 | 73.31 | 73.70 | 1,850,414 | -0.98(-1.32%) |
Sep 23, 2020 | 75.64 | 75.74 | 74.59 | 74.68 | 1,813,485 | -1.26(-1.65%) |
Sep 22, 2020 | 76.26 | 76.43 | 75.43 | 75.93 | 1,960,405 | -0.50(-0.65%) |
Sep 21, 2020 | 76.52 | 76.61 | 75.45 | 76.43 | 2,073,054 | -1.23(-1.58%) |
Sep 18, 2020 | 78.45 | 78.45 | 77.11 | 77.66 | 2,664,982 | -0.03(-0.03%) |
Sep 17, 2020 | 77.06 | 77.70 | 76.76 | 77.69 | 2,522,522 | +0.96(+1.25%) |
Sep 16, 2020 | 78.80 | 78.80 | 76.58 | 76.73 | 6,947,835 | -0.98(-1.26%) |
Sep 15, 2020 | 78.33 | 78.54 | 77.60 | 77.71 | 1,229,298 | +0.83(+1.08%) |
Sep 14, 2020 | 76.50 | 77.30 | 76.47 | 76.88 | 1,373,263 | +0.13(+0.17%) |
Sep 11, 2020 | 77.22 | 77.44 | 76.29 | 76.75 | 2,178,662 | +1.16(+1.54%) |
Sep 10, 2020 | 76.62 | 76.75 | 75.46 | 75.59 | 1,938,548 | +0.26(+0.34%) |
Sep 09, 2020 | 75.49 | 76.11 | 75.34 | 75.34 | 1,593,215 | +0.76(+1.02%) |
Sep 08, 2020 | 74.21 | 75.06 | 73.84 | 74.58 | 1,915,630 | +0.56(+0.75%) |
Sep 04, 2020 | 74.55 | 74.70 | 72.96 | 74.02 | 1,791,175 | -0.36(-0.48%) |
Sep 03, 2020 | 76.20 | 76.20 | 73.92 | 74.38 | 2,155,606 | -1.50(-1.98%) |
Sep 02, 2020 | 74.98 | 75.96 | 74.93 | 75.88 | 1,919,145 | +1.70(+2.29%) |
Sep 01, 2020 | 75.05 | 75.05 | 73.62 | 74.18 | 3,496,721 | +0.69(+0.94%) |
Aug 31, 2020 | 73.77 | 74.25 | 73.48 | 73.49 | 2,717,451 | -0.46(-0.62%) |
Aug 28, 2020 | 73.97 | 74.02 | 73.30 | 73.95 | 1,681,920 | -0.34(-0.46%) |
Aug 27, 2020 | 75.28 | 75.34 | 74.01 | 74.29 | 1,606,769 | -0.03(-0.03%) |
Aug 26, 2020 | 73.81 | 74.35 | 73.71 | 74.32 | 1,591,039 | +0.50(+0.67%) |
Aug 25, 2020 | 74.22 | 74.24 | 73.55 | 73.83 | 1,675,906 | +0.06(+0.08%) |
Aug 24, 2020 | 74.08 | 74.29 | 73.47 | 73.77 | 1,077,190 | -0.02(-0.02%) |
Aug 21, 2020 | 73.64 | 73.84 | 73.32 | 73.78 | 1,049,926 | -0.63(-0.85%) |
Aug 20, 2020 | 73.41 | 74.57 | 73.23 | 74.41 | 2,332,659 | +1.43(+1.95%) |
Aug 19, 2020 | 73.88 | 73.95 | 72.84 | 72.99 | 1,962,633 | -0.14(-0.19%) |
Aug 18, 2020 | 73.57 | 73.71 | 72.73 | 73.12 | 1,876,304 | -0.39(-0.53%) |
Aug 17, 2020 | 72.96 | 74.39 | 72.89 | 73.52 | 1,842,050 | +1.23(+1.70%) |
Aug 14, 2020 | 72.65 | 72.68 | 72.11 | 72.29 | 2,266,137 | -0.61(-0.84%) |
Aug 13, 2020 | 73.10 | 73.30 | 72.68 | 72.90 | 3,110,722 | +0.38(+0.52%) |
Aug 12, 2020 | 72.16 | 72.79 | 72.08 | 72.53 | 2,204,341 | +2.13(+3.03%) |
Aug 11, 2020 | 71.29 | 71.40 | 70.31 | 70.39 | 1,926,957 | +0.03(+0.05%) |
Aug 10, 2020 | 70.33 | 70.56 | 70.12 | 70.36 | 1,465,752 | -0.44(-0.63%) |
Aug 07, 2020 | 70.59 | 70.90 | 70.41 | 70.80 | 1,509,665 | -0.43(-0.60%) |
Aug 06, 2020 | 71.28 | 71.52 | 70.83 | 71.23 | 1,657,745 | -0.01(-0.01%) |
Aug 05, 2020 | 71.91 | 72.05 | 71.15 | 71.24 | 1,249,767 | -0.62(-0.87%) |
Aug 04, 2020 | 71.43 | 72.09 | 71.19 | 71.86 | 2,477,285 | +0.43(+0.60%) |