Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.72 | 74.83 | 73.65 | 74.75 | 2,051,887 | +0.38(+0.51%) |
Oct 29, 2020 | 72.03 | 75.05 | 71.83 | 74.37 | 1,637,544 | +2.07(+2.87%) |
Oct 28, 2020 | 72.68 | 73.75 | 72.11 | 72.29 | 1,771,932 | -1.61(-2.17%) |
Oct 27, 2020 | 74.53 | 75.03 | 73.75 | 73.90 | 1,061,745 | -0.50(-0.67%) |
Oct 26, 2020 | 75.36 | 75.78 | 73.78 | 74.40 | 1,540,572 | -2.30(-3.00%) |
Oct 23, 2020 | 76.27 | 76.78 | 75.82 | 76.70 | 1,334,497 | +0.94(+1.24%) |
Oct 22, 2020 | 74.59 | 75.95 | 74.20 | 75.76 | 1,295,177 | +1.24(+1.66%) |
Oct 21, 2020 | 74.27 | 75.03 | 73.96 | 74.52 | 1,315,925 | +0.31(+0.41%) |
Oct 20, 2020 | 74.33 | 75.18 | 73.66 | 74.22 | 1,099,046 | +0.32(+0.43%) |
Oct 19, 2020 | 75.60 | 76.05 | 73.63 | 73.90 | 1,554,194 | -1.62(-2.15%) |
Oct 16, 2020 | 75.55 | 76.35 | 75.22 | 75.52 | 1,492,260 | +0.41(+0.54%) |
Oct 15, 2020 | 75.28 | 75.74 | 74.49 | 75.12 | 1,458,157 | -0.96(-1.26%) |
Oct 14, 2020 | 75.11 | 76.43 | 74.94 | 76.07 | 2,004,631 | +1.21(+1.61%) |
Oct 13, 2020 | 75.17 | 75.47 | 74.49 | 74.86 | 1,728,923 | -0.01(-0.01%) |
Oct 12, 2020 | 75.06 | 75.45 | 74.33 | 74.87 | 1,994,875 | +0.55(+0.74%) |
Oct 09, 2020 | 74.45 | 74.85 | 73.58 | 74.32 | 1,507,227 | +0.30(+0.40%) |
Oct 08, 2020 | 73.96 | 75.32 | 73.57 | 74.03 | 2,057,349 | +1.40(+1.93%) |
Oct 07, 2020 | 72.55 | 73.21 | 72.31 | 72.63 | 2,152,087 | +0.98(+1.37%) |
Oct 06, 2020 | 72.77 | 74.73 | 71.32 | 71.64 | 3,816,819 | -1.82(-2.48%) |
Oct 05, 2020 | 72.29 | 73.77 | 72.13 | 73.47 | 2,832,441 | +1.82(+2.54%) |
Oct 02, 2020 | 70.36 | 72.15 | 70.36 | 71.64 | 1,788,494 | +0.07(+0.10%) |
Oct 01, 2020 | 72.26 | 73.02 | 70.99 | 71.57 | 1,673,692 | -0.38(-0.53%) |
Sep 30, 2020 | 71.49 | 72.56 | 71.28 | 71.95 | 2,266,101 | +0.54(+0.76%) |
Sep 29, 2020 | 71.74 | 72.19 | 71.17 | 71.41 | 1,870,568 | -0.37(-0.52%) |
Sep 28, 2020 | 71.05 | 72.01 | 71.05 | 71.78 | 1,751,582 | +1.70(+2.42%) |
Sep 25, 2020 | 68.09 | 70.31 | 67.94 | 70.08 | 1,472,747 | +1.61(+2.36%) |
Sep 24, 2020 | 68.31 | 69.32 | 67.72 | 68.47 | 1,503,597 | -0.14(-0.21%) |
Sep 23, 2020 | 70.28 | 70.42 | 68.27 | 68.61 | 2,188,925 | -1.38(-1.97%) |
Sep 22, 2020 | 69.62 | 70.15 | 69.04 | 69.99 | 1,369,508 | +0.77(+1.11%) |
Sep 21, 2020 | 69.97 | 70.15 | 68.20 | 69.23 | 1,793,528 | -1.66(-2.34%) |
Sep 18, 2020 | 71.95 | 72.10 | 70.27 | 70.89 | 2,938,399 | -0.84(-1.17%) |
Sep 17, 2020 | 70.42 | 71.96 | 70.36 | 71.73 | 2,292,989 | -0.21(-0.29%) |
Sep 16, 2020 | 71.46 | 72.62 | 71.38 | 71.93 | 2,309,030 | +0.76(+1.06%) |
Sep 15, 2020 | 70.25 | 71.60 | 70.23 | 71.18 | 1,772,734 | +1.16(+1.66%) |
Sep 14, 2020 | 68.45 | 70.33 | 68.19 | 70.01 | 2,312,175 | +2.37(+3.51%) |
Sep 11, 2020 | 68.18 | 68.54 | 67.19 | 67.64 | 1,737,052 | -0.28(-0.41%) |
Sep 10, 2020 | 68.45 | 69.34 | 67.68 | 67.92 | 2,449,721 | -0.43(-0.63%) |
Sep 09, 2020 | 67.45 | 68.99 | 66.89 | 68.35 | 1,613,305 | +1.34(+2.01%) |
Sep 08, 2020 | 67.49 | 67.94 | 66.84 | 67.01 | 2,957,466 | -1.60(-2.33%) |
Sep 04, 2020 | 69.06 | 69.62 | 67.78 | 68.61 | 2,020,981 | -0.25(-0.37%) |
Sep 03, 2020 | 70.50 | 70.61 | 68.29 | 68.86 | 2,526,590 | -1.51(-2.14%) |
Sep 02, 2020 | 69.16 | 70.61 | 69.00 | 70.36 | 1,577,991 | +1.58(+2.29%) |
Sep 01, 2020 | 68.77 | 68.87 | 68.12 | 68.79 | 1,406,378 | -0.19(-0.27%) |
Aug 31, 2020 | 69.24 | 69.59 | 68.70 | 68.97 | 1,690,163 | -0.76(-1.09%) |
Aug 28, 2020 | 69.19 | 69.83 | 68.67 | 69.73 | 1,236,380 | +0.69(+1.01%) |
Aug 27, 2020 | 68.98 | 69.45 | 68.52 | 69.04 | 1,482,595 | +0.63(+0.92%) |
Aug 26, 2020 | 68.15 | 68.76 | 67.70 | 68.41 | 1,606,055 | -0.01(-0.01%) |
Aug 25, 2020 | 68.26 | 68.72 | 68.06 | 68.42 | 1,529,320 | +0.30(+0.44%) |
Aug 24, 2020 | 66.96 | 68.16 | 66.67 | 68.12 | 1,229,493 | +1.45(+2.18%) |
Aug 21, 2020 | 66.71 | 66.73 | 65.96 | 66.67 | 1,346,138 | -0.12(-0.18%) |
Aug 20, 2020 | 66.58 | 67.03 | 66.39 | 66.78 | 1,185,103 | -0.09(-0.13%) |
Aug 19, 2020 | 67.40 | 67.58 | 66.76 | 66.87 | 1,295,250 | -0.32(-0.48%) |
Aug 18, 2020 | 67.21 | 67.65 | 66.77 | 67.20 | 1,148,594 | +0.05(+0.07%) |
Aug 17, 2020 | 67.14 | 68.06 | 66.79 | 67.15 | 1,147,656 | +0.13(+0.19%) |
Aug 14, 2020 | 66.95 | 67.39 | 66.66 | 67.03 | 905,888 | -0.14(-0.21%) |
Aug 13, 2020 | 66.80 | 67.69 | 66.63 | 67.17 | 1,171,813 | +0.31(+0.46%) |
Aug 12, 2020 | 67.13 | 67.38 | 66.59 | 66.86 | 1,819,425 | +0.16(+0.24%) |
Aug 11, 2020 | 67.57 | 68.33 | 66.53 | 66.70 | 2,194,410 | -0.40(-0.59%) |
Aug 10, 2020 | 66.03 | 67.13 | 65.90 | 67.10 | 1,742,988 | +0.85(+1.28%) |
Aug 07, 2020 | 65.42 | 66.44 | 65.28 | 66.25 | 1,629,623 | +0.78(+1.18%) |
Aug 06, 2020 | 65.37 | 65.79 | 64.92 | 65.48 | 2,069,671 | -0.12(-0.18%) |
Aug 05, 2020 | 65.79 | 66.36 | 65.45 | 65.59 | 1,611,596 | +0.10(+0.15%) |
Aug 04, 2020 | 65.34 | 65.91 | 65.25 | 65.49 | 2,189,528 | -0.14(-0.21%) |