Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 70.60 | 71.16 | 69.93 | 70.76 | 900,000 | -0.27(-0.38%) |
Oct 29, 2020 | 70.31 | 71.61 | 69.83 | 71.03 | 954,191 | +0.53(+0.75%) |
Oct 28, 2020 | 71.36 | 72.01 | 70.42 | 70.50 | 1,135,013 | -2.03(-2.80%) |
Oct 27, 2020 | 73.68 | 73.70 | 72.52 | 72.53 | 741,050 | -1.20(-1.63%) |
Oct 26, 2020 | 74.36 | 74.53 | 73.06 | 73.73 | 902,700 | -1.54(-2.05%) |
Oct 23, 2020 | 75.30 | 75.54 | 74.75 | 75.27 | 473,200 | +0.28(+0.37%) |
Oct 22, 2020 | 74.46 | 75.05 | 74.23 | 74.99 | 426,453 | +0.48(+0.64%) |
Oct 21, 2020 | 74.51 | 75.02 | 74.47 | 74.51 | 278,068 | -0.13(-0.17%) |
Oct 20, 2020 | 74.53 | 75.41 | 74.47 | 74.64 | 585,313 | +0.35(+0.47%) |
Oct 19, 2020 | 75.41 | 75.63 | 74.14 | 74.29 | 486,424 | -1.11(-1.47%) |
Oct 16, 2020 | 75.38 | 75.81 | 75.27 | 75.40 | 478,300 | +0.06(+0.08%) |
Oct 15, 2020 | 74.50 | 75.39 | 74.25 | 75.34 | 418,015 | +0.24(+0.32%) |
Oct 14, 2020 | 75.17 | 75.70 | 74.96 | 75.10 | 349,247 | -0.05(-0.07%) |
Oct 13, 2020 | 75.57 | 75.87 | 74.91 | 75.15 | 578,671 | -0.73(-0.96%) |
Oct 12, 2020 | 75.50 | 76.15 | 75.50 | 75.88 | 428,228 | +0.46(+0.61%) |
Oct 09, 2020 | 75.36 | 75.80 | 75.20 | 75.42 | 376,800 | +0.34(+0.45%) |
Oct 08, 2020 | 74.61 | 75.13 | 74.58 | 75.08 | 434,028 | +0.83(+1.12%) |
Oct 07, 2020 | 73.71 | 74.45 | 73.71 | 74.25 | 348,329 | +1.15(+1.57%) |
Oct 06, 2020 | 73.96 | 74.58 | 72.97 | 73.10 | 505,886 | -0.68(-0.92%) |
Oct 05, 2020 | 73.09 | 73.79 | 73.09 | 73.78 | 339,845 | +1.14(+1.57%) |
Oct 02, 2020 | 71.01 | 72.94 | 71.01 | 72.64 | 548,400 | +0.57(+0.79%) |
Oct 01, 2020 | 72.54 | 72.77 | 71.67 | 72.07 | 381,884 | -0.08(-0.11%) |
Sep 30, 2020 | 71.95 | 72.77 | 71.60 | 72.15 | 429,036 | +0.58(+0.81%) |
Sep 29, 2020 | 72.25 | 72.25 | 71.35 | 71.57 | 490,316 | -0.57(-0.79%) |
Sep 28, 2020 | 71.98 | 72.60 | 71.91 | 72.14 | 334,450 | +1.05(+1.48%) |
Sep 25, 2020 | 70.15 | 71.35 | 70.00 | 71.09 | 331,000 | +0.62(+0.88%) |
Sep 24, 2020 | 69.99 | 71.15 | 69.55 | 70.47 | 643,463 | +0.32(+0.46%) |
Sep 23, 2020 | 71.67 | 71.99 | 70.10 | 70.15 | 419,842 | -1.87(-2.60%) |
Sep 22, 2020 | 71.75 | 72.26 | 71.60 | 72.02 | 347,665 | +0.35(+0.49%) |
Sep 21, 2020 | 72.52 | 72.72 | 70.91 | 71.67 | 767,715 | -1.90(-2.58%) |
Sep 18, 2020 | 74.41 | 74.43 | 73.37 | 73.57 | 554,300 | -0.70(-0.94%) |
Sep 17, 2020 | 73.39 | 74.46 | 73.15 | 74.27 | 356,225 | -0.04(-0.05%) |
Sep 16, 2020 | 74.04 | 74.93 | 73.91 | 74.31 | 543,879 | +0.48(+0.65%) |
Sep 15, 2020 | 74.32 | 74.42 | 73.68 | 73.83 | 338,644 | -0.07(-0.09%) |
Sep 14, 2020 | 73.47 | 74.21 | 73.44 | 73.90 | 236,912 | +0.89(+1.22%) |
Sep 11, 2020 | 72.60 | 73.24 | 72.45 | 73.01 | 390,300 | +0.56(+0.77%) |
Sep 10, 2020 | 73.58 | 73.71 | 72.31 | 72.45 | 326,154 | -1.04(-1.42%) |
Sep 09, 2020 | 72.87 | 74.03 | 72.86 | 73.49 | 326,004 | +1.17(+1.62%) |
Sep 08, 2020 | 73.14 | 73.24 | 72.21 | 72.32 | 668,694 | -1.33(-1.81%) |
Sep 04, 2020 | 74.42 | 74.50 | 72.81 | 73.65 | 823,300 | -0.14(-0.19%) |
Sep 03, 2020 | 75.47 | 75.85 | 73.26 | 73.79 | 743,108 | -1.62(-2.15%) |
Sep 02, 2020 | 74.22 | 75.61 | 74.11 | 75.41 | 572,274 | +1.41(+1.91%) |
Sep 01, 2020 | 73.55 | 74.01 | 73.15 | 74.00 | 572,974 | +0.36(+0.49%) |
Aug 31, 2020 | 74.07 | 74.24 | 73.55 | 73.64 | 460,497 | -0.64(-0.86%) |
Aug 28, 2020 | 74.06 | 74.28 | 73.49 | 74.28 | 301,400 | +0.51(+0.69%) |
Aug 27, 2020 | 73.61 | 74.13 | 73.57 | 73.77 | 425,575 | +0.38(+0.52%) |
Aug 26, 2020 | 73.41 | 73.59 | 72.99 | 73.39 | 393,658 | -0.01(-0.01%) |
Aug 25, 2020 | 73.87 | 73.97 | 73.25 | 73.40 | 593,015 | -0.31(-0.42%) |
Aug 24, 2020 | 72.99 | 73.71 | 72.84 | 73.71 | 654,907 | +0.93(+1.28%) |
Aug 21, 2020 | 72.70 | 72.81 | 72.46 | 72.78 | 255,600 | +0.03(+0.04%) |
Aug 20, 2020 | 72.54 | 72.94 | 72.41 | 72.75 | 534,173 | -0.31(-0.42%) |
Aug 19, 2020 | 73.52 | 73.64 | 72.88 | 73.06 | 298,524 | -0.26(-0.35%) |
Aug 18, 2020 | 73.58 | 73.67 | 73.20 | 73.32 | 333,237 | -0.28(-0.38%) |
Aug 17, 2020 | 73.66 | 73.82 | 73.44 | 73.60 | 431,556 | +0.07(+0.10%) |
Aug 14, 2020 | 73.29 | 73.75 | 73.14 | 73.53 | 263,200 | +0.09(+0.12%) |
Aug 13, 2020 | 73.54 | 73.74 | 73.25 | 73.44 | 327,907 | -0.40(-0.54%) |
Aug 12, 2020 | 73.99 | 74.08 | 73.63 | 73.84 | 352,892 | +0.47(+0.64%) |
Aug 11, 2020 | 73.95 | 74.25 | 73.22 | 73.37 | 610,537 | +0.09(+0.12%) |
Aug 10, 2020 | 72.54 | 73.31 | 72.49 | 73.28 | 589,700 | +0.85(+1.17%) |
Aug 07, 2020 | 71.44 | 72.43 | 71.36 | 72.43 | 349,400 | +0.89(+1.24%) |
Aug 06, 2020 | 71.43 | 71.67 | 71.24 | 71.54 | 369,438 | -0.18(-0.25%) |
Aug 05, 2020 | 71.50 | 71.81 | 71.24 | 71.72 | 395,315 | +0.61(+0.86%) |
Aug 04, 2020 | 70.82 | 71.18 | 70.67 | 71.11 | 419,266 | +0.19(+0.27%) |