Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 72.00 | 72.64 | 71.12 | 72.02 | 1,376,721 | -0.41(-0.56%) |
Oct 29, 2020 | 72.03 | 73.29 | 70.98 | 72.43 | 1,176,418 | -0.15(-0.20%) |
Oct 28, 2020 | 72.24 | 73.01 | 70.57 | 72.57 | 1,988,282 | -0.92(-1.25%) |
Oct 27, 2020 | 72.62 | 74.61 | 71.39 | 73.49 | 2,698,425 | +1.47(+2.04%) |
Oct 26, 2020 | 75.15 | 75.91 | 71.03 | 72.02 | 4,575,250 | -7.43(-9.35%) |
Oct 23, 2020 | 79.40 | 80.27 | 78.58 | 79.45 | 2,283,453 | +1.88(+2.43%) |
Oct 22, 2020 | 75.36 | 77.64 | 74.75 | 77.56 | 1,352,369 | +2.48(+3.30%) |
Oct 21, 2020 | 74.70 | 75.80 | 74.46 | 75.09 | 775,183 | +0.25(+0.33%) |
Oct 20, 2020 | 75.34 | 76.07 | 74.53 | 74.84 | 634,892 | +0.09(+0.13%) |
Oct 19, 2020 | 76.43 | 76.75 | 74.37 | 74.74 | 824,447 | -0.91(-1.20%) |
Oct 16, 2020 | 75.03 | 75.86 | 74.40 | 75.65 | 736,485 | +0.68(+0.91%) |
Oct 15, 2020 | 73.42 | 75.16 | 73.32 | 74.97 | 569,986 | +0.83(+1.12%) |
Oct 14, 2020 | 75.46 | 76.11 | 74.05 | 74.14 | 702,936 | -0.90(-1.20%) |
Oct 13, 2020 | 75.85 | 75.85 | 74.46 | 75.03 | 745,938 | -0.73(-0.97%) |
Oct 12, 2020 | 77.24 | 77.43 | 75.17 | 75.77 | 820,600 | -1.23(-1.59%) |
Oct 09, 2020 | 76.12 | 77.72 | 76.09 | 77.00 | 968,200 | +1.04(+1.36%) |
Oct 08, 2020 | 73.67 | 75.99 | 73.42 | 75.96 | 859,272 | +2.62(+3.57%) |
Oct 07, 2020 | 72.79 | 73.55 | 72.25 | 73.34 | 603,650 | +1.62(+2.26%) |
Oct 06, 2020 | 72.47 | 73.39 | 71.49 | 71.72 | 944,760 | -0.03(-0.05%) |
Oct 05, 2020 | 71.85 | 73.04 | 71.53 | 71.75 | 936,504 | +0.10(+0.14%) |
Oct 02, 2020 | 70.27 | 72.65 | 69.29 | 71.65 | 941,219 | +0.02(+0.02%) |
Oct 01, 2020 | 71.67 | 73.07 | 71.14 | 71.63 | 886,197 | +0.20(+0.28%) |
Sep 30, 2020 | 72.56 | 74.11 | 71.06 | 71.43 | 1,653,428 | +1.28(+1.82%) |
Sep 29, 2020 | 68.38 | 70.73 | 68.08 | 70.16 | 1,090,343 | +2.58(+3.82%) |
Sep 28, 2020 | 67.36 | 67.92 | 66.74 | 67.57 | 558,660 | +1.11(+1.66%) |
Sep 25, 2020 | 65.67 | 66.69 | 65.11 | 66.47 | 803,302 | +0.70(+1.06%) |
Sep 24, 2020 | 66.72 | 66.88 | 65.00 | 65.77 | 813,502 | -0.62(-0.94%) |
Sep 23, 2020 | 67.29 | 68.87 | 66.30 | 66.39 | 1,143,520 | +1.23(+1.90%) |
Sep 22, 2020 | 65.73 | 66.99 | 64.98 | 65.16 | 830,067 | -0.54(-0.82%) |
Sep 21, 2020 | 67.72 | 67.82 | 65.29 | 65.69 | 1,235,521 | -3.32(-4.81%) |
Sep 18, 2020 | 69.34 | 70.79 | 68.66 | 69.01 | 2,044,674 | -0.43(-0.62%) |
Sep 17, 2020 | 66.68 | 69.59 | 66.58 | 69.44 | 1,455,729 | +1.64(+2.42%) |
Sep 16, 2020 | 66.30 | 69.09 | 66.19 | 67.80 | 1,280,184 | +0.95(+1.42%) |
Sep 15, 2020 | 66.87 | 67.74 | 65.97 | 66.85 | 1,354,263 | +0.20(+0.30%) |
Sep 14, 2020 | 67.99 | 69.46 | 66.58 | 66.65 | 1,273,696 | -1.27(-1.87%) |
Sep 11, 2020 | 68.47 | 68.47 | 67.41 | 67.92 | 905,668 | +0.07(+0.10%) |
Sep 10, 2020 | 68.26 | 69.08 | 67.53 | 67.85 | 1,272,065 | +0.17(+0.26%) |
Sep 09, 2020 | 67.79 | 68.65 | 66.30 | 67.68 | 1,695,384 | +0.24(+0.36%) |
Sep 08, 2020 | 66.91 | 68.39 | 66.63 | 67.44 | 1,007,357 | -0.83(-1.22%) |
Sep 04, 2020 | 69.70 | 69.95 | 67.53 | 68.27 | 710,430 | -0.82(-1.19%) |
Sep 03, 2020 | 71.37 | 71.90 | 68.45 | 69.09 | 875,257 | -2.20(-3.09%) |
Sep 02, 2020 | 71.62 | 71.80 | 69.86 | 71.30 | 748,035 | +0.57(+0.81%) |
Sep 01, 2020 | 67.85 | 70.75 | 67.36 | 70.73 | 823,738 | +2.56(+3.75%) |
Aug 31, 2020 | 69.59 | 69.60 | 67.79 | 68.17 | 869,000 | -1.73(-2.47%) |
Aug 28, 2020 | 69.95 | 70.26 | 68.65 | 69.90 | 797,975 | +0.22(+0.32%) |
Aug 27, 2020 | 68.63 | 70.88 | 68.57 | 69.67 | 762,281 | +1.06(+1.55%) |
Aug 26, 2020 | 68.91 | 69.08 | 67.74 | 68.61 | 559,445 | +0.06(+0.09%) |
Aug 25, 2020 | 69.65 | 69.65 | 68.09 | 68.55 | 524,373 | -0.48(-0.70%) |
Aug 24, 2020 | 66.62 | 69.34 | 66.09 | 69.03 | 598,672 | +2.69(+4.06%) |
Aug 21, 2020 | 66.79 | 67.29 | 65.92 | 66.34 | 684,491 | -0.54(-0.81%) |
Aug 20, 2020 | 67.39 | 67.53 | 66.03 | 66.88 | 578,958 | -0.98(-1.45%) |
Aug 19, 2020 | 68.17 | 69.03 | 67.61 | 67.87 | 420,680 | -0.05(-0.08%) |
Aug 18, 2020 | 67.54 | 68.16 | 66.93 | 67.92 | 536,086 | +0.22(+0.33%) |
Aug 17, 2020 | 68.87 | 68.87 | 67.34 | 67.69 | 633,019 | -1.07(-1.56%) |
Aug 14, 2020 | 68.52 | 69.23 | 67.85 | 68.77 | 548,195 | +0.60(+0.87%) |
Aug 13, 2020 | 68.51 | 69.03 | 67.94 | 68.17 | 552,205 | -0.76(-1.10%) |
Aug 12, 2020 | 68.49 | 69.42 | 67.75 | 68.93 | 848,343 | +0.95(+1.40%) |
Aug 11, 2020 | 68.78 | 69.47 | 67.76 | 67.98 | 769,926 | -0.22(-0.32%) |
Aug 10, 2020 | 66.64 | 68.26 | 66.24 | 68.20 | 912,024 | +1.92(+2.89%) |
Aug 07, 2020 | 66.05 | 66.29 | 65.28 | 66.28 | 629,718 | -0.12(-0.18%) |
Aug 06, 2020 | 66.82 | 67.06 | 66.10 | 66.40 | 819,585 | -0.41(-0.61%) |
Aug 05, 2020 | 65.10 | 66.86 | 65.10 | 66.81 | 1,137,176 | +2.16(+3.34%) |
Aug 04, 2020 | 64.12 | 64.96 | 63.84 | 64.65 | 1,320,734 | -0.01(-0.01%) |