Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 75.95 | 77.04 | 74.74 | 76.36 | 131,100 | +0.41(+0.54%) |
Oct 29, 2020 | 74.94 | 76.59 | 74.10 | 75.95 | 122,164 | +0.92(+1.23%) |
Oct 28, 2020 | 75.17 | 75.64 | 74.50 | 75.03 | 165,699 | -1.36(-1.78%) |
Oct 27, 2020 | 76.00 | 76.70 | 75.33 | 76.39 | 120,840 | +0.28(+0.37%) |
Oct 26, 2020 | 76.48 | 77.12 | 74.98 | 76.11 | 136,511 | -1.40(-1.81%) |
Oct 23, 2020 | 77.19 | 77.59 | 76.05 | 77.51 | 110,200 | +1.13(+1.48%) |
Oct 22, 2020 | 76.44 | 77.00 | 75.00 | 76.38 | 131,804 | +0.45(+0.59%) |
Oct 21, 2020 | 75.84 | 76.72 | 74.79 | 75.93 | 119,177 | +0.42(+0.56%) |
Oct 20, 2020 | 75.79 | 76.13 | 74.87 | 75.51 | 148,410 | +0.51(+0.68%) |
Oct 19, 2020 | 75.49 | 76.13 | 74.43 | 75.00 | 171,168 | +0.00(+0.00%) |
Oct 16, 2020 | 74.20 | 75.50 | 74.20 | 75.00 | 192,000 | +0.97(+1.31%) |
Oct 15, 2020 | 71.33 | 74.15 | 70.71 | 74.03 | 203,844 | +2.40(+3.35%) |
Oct 14, 2020 | 71.60 | 72.91 | 71.37 | 71.63 | 197,646 | +0.18(+0.25%) |
Oct 13, 2020 | 71.62 | 71.62 | 69.35 | 71.45 | 224,878 | -0.12(-0.17%) |
Oct 12, 2020 | 71.22 | 72.29 | 71.10 | 71.57 | 158,200 | +0.43(+0.60%) |
Oct 09, 2020 | 70.61 | 71.78 | 69.76 | 71.14 | 242,800 | +1.64(+2.36%) |
Oct 08, 2020 | 69.99 | 74.56 | 68.21 | 69.50 | 565,084 | +4.26(+6.53%) |
Oct 07, 2020 | 64.62 | 65.83 | 64.62 | 65.24 | 161,491 | +1.15(+1.79%) |
Oct 06, 2020 | 64.11 | 66.02 | 64.01 | 64.09 | 167,186 | +0.54(+0.85%) |
Oct 05, 2020 | 63.70 | 63.98 | 62.83 | 63.55 | 152,040 | +0.58(+0.92%) |
Oct 02, 2020 | 60.20 | 63.17 | 60.08 | 62.97 | 179,100 | +1.43(+2.32%) |
Oct 01, 2020 | 60.21 | 62.04 | 60.21 | 61.54 | 182,516 | +1.53(+2.55%) |
Sep 30, 2020 | 62.10 | 62.39 | 59.58 | 60.01 | 174,452 | -1.90(-3.07%) |
Sep 29, 2020 | 61.21 | 62.33 | 61.19 | 61.91 | 106,902 | +0.39(+0.63%) |
Sep 28, 2020 | 62.27 | 63.31 | 61.38 | 61.52 | 114,872 | -0.20(-0.32%) |
Sep 25, 2020 | 60.13 | 62.09 | 59.66 | 61.72 | 130,300 | +1.39(+2.30%) |
Sep 24, 2020 | 60.90 | 61.83 | 59.13 | 60.33 | 273,685 | -0.88(-1.44%) |
Sep 23, 2020 | 63.12 | 63.69 | 61.20 | 61.21 | 138,178 | -1.91(-3.03%) |
Sep 22, 2020 | 62.42 | 63.32 | 61.25 | 63.12 | 125,977 | +0.88(+1.41%) |
Sep 21, 2020 | 62.00 | 63.31 | 61.55 | 62.24 | 147,066 | -1.18(-1.86%) |
Sep 18, 2020 | 65.00 | 65.00 | 62.89 | 63.42 | 475,200 | -0.99(-1.54%) |
Sep 17, 2020 | 64.03 | 65.28 | 63.52 | 64.41 | 135,246 | -0.78(-1.20%) |
Sep 16, 2020 | 65.82 | 66.88 | 65.01 | 65.19 | 189,950 | +0.34(+0.52%) |
Sep 15, 2020 | 65.13 | 65.69 | 63.58 | 64.85 | 214,526 | +0.26(+0.40%) |
Sep 14, 2020 | 64.48 | 65.82 | 64.05 | 64.59 | 198,701 | +0.64(+1.00%) |
Sep 11, 2020 | 64.44 | 68.17 | 63.71 | 63.95 | 340,900 | -0.48(-0.74%) |
Sep 10, 2020 | 69.50 | 71.41 | 63.19 | 64.43 | 472,837 | -4.57(-6.62%) |
Sep 09, 2020 | 69.50 | 70.29 | 68.41 | 69.00 | 227,428 | +0.02(+0.03%) |
Sep 08, 2020 | 70.96 | 70.96 | 68.96 | 68.98 | 193,553 | -2.89(-4.02%) |
Sep 04, 2020 | 75.89 | 76.75 | 70.68 | 71.87 | 228,800 | -3.27(-4.35%) |
Sep 03, 2020 | 78.23 | 78.40 | 74.74 | 75.14 | 168,361 | -3.26(-4.16%) |
Sep 02, 2020 | 79.01 | 79.68 | 77.53 | 78.40 | 94,115 | -0.36(-0.46%) |
Sep 01, 2020 | 76.01 | 78.87 | 75.78 | 78.76 | 161,909 | +2.37(+3.10%) |
Aug 31, 2020 | 76.60 | 76.98 | 76.02 | 76.39 | 190,659 | -0.48(-0.62%) |
Aug 28, 2020 | 76.74 | 77.03 | 76.13 | 76.87 | 91,500 | +0.79(+1.04%) |
Aug 27, 2020 | 77.22 | 77.36 | 75.20 | 76.08 | 145,003 | -0.58(-0.76%) |
Aug 26, 2020 | 77.87 | 77.87 | 75.71 | 76.66 | 128,905 | -1.46(-1.87%) |
Aug 25, 2020 | 78.39 | 78.70 | 77.02 | 78.12 | 94,008 | -0.17(-0.22%) |
Aug 24, 2020 | 79.33 | 79.47 | 77.21 | 78.29 | 111,312 | -0.18(-0.23%) |
Aug 21, 2020 | 79.25 | 79.47 | 77.27 | 78.47 | 369,200 | -0.92(-1.16%) |
Aug 20, 2020 | 79.72 | 80.56 | 78.50 | 79.39 | 115,877 | -0.92(-1.15%) |
Aug 19, 2020 | 81.14 | 81.65 | 80.21 | 80.31 | 99,187 | -0.56(-0.69%) |
Aug 18, 2020 | 82.12 | 82.23 | 80.47 | 80.87 | 79,056 | -1.11(-1.35%) |
Aug 17, 2020 | 82.18 | 82.90 | 81.07 | 81.98 | 101,355 | +0.65(+0.80%) |
Aug 14, 2020 | 80.70 | 81.68 | 80.20 | 81.33 | 87,000 | +0.43(+0.53%) |
Aug 13, 2020 | 81.61 | 81.72 | 80.73 | 80.90 | 88,872 | -0.46(-0.57%) |
Aug 12, 2020 | 80.24 | 82.03 | 80.15 | 81.36 | 112,267 | +1.82(+2.29%) |
Aug 11, 2020 | 81.11 | 82.83 | 79.00 | 79.54 | 216,016 | -0.72(-0.90%) |
Aug 10, 2020 | 81.05 | 82.06 | 79.89 | 80.26 | 114,278 | -0.79(-0.97%) |
Aug 07, 2020 | 81.70 | 84.00 | 80.26 | 81.05 | 159,700 | -2.05(-2.47%) |
Aug 06, 2020 | 85.81 | 87.00 | 81.67 | 83.10 | 179,679 | -2.71(-3.16%) |
Aug 05, 2020 | 80.00 | 86.53 | 79.80 | 85.81 | 398,489 | +6.66(+8.41%) |
Aug 04, 2020 | 78.07 | 79.66 | 77.11 | 79.15 | 197,488 | +1.31(+1.68%) |