Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.23 | 75.43 | 73.29 | 75.29 | 464,466 | +0.86(+1.15%) |
Oct 29, 2020 | 73.43 | 75.13 | 71.69 | 74.44 | 594,350 | +0.40(+0.54%) |
Oct 28, 2020 | 75.23 | 75.74 | 73.67 | 74.04 | 383,882 | -2.78(-3.62%) |
Oct 27, 2020 | 79.05 | 79.11 | 76.72 | 76.81 | 469,488 | -1.88(-2.39%) |
Oct 26, 2020 | 79.18 | 80.15 | 76.37 | 78.69 | 542,879 | -0.63(-0.79%) |
Oct 23, 2020 | 79.82 | 80.29 | 78.77 | 79.32 | 327,929 | +0.35(+0.44%) |
Oct 22, 2020 | 78.12 | 79.61 | 77.76 | 78.97 | 473,923 | +0.77(+0.98%) |
Oct 21, 2020 | 78.69 | 79.47 | 77.82 | 78.20 | 481,565 | -0.67(-0.85%) |
Oct 20, 2020 | 77.49 | 79.44 | 77.37 | 78.87 | 483,086 | +1.47(+1.90%) |
Oct 19, 2020 | 78.70 | 79.36 | 77.26 | 77.40 | 652,559 | -0.84(-1.07%) |
Oct 16, 2020 | 80.02 | 80.12 | 78.14 | 78.24 | 357,158 | -1.56(-1.95%) |
Oct 15, 2020 | 76.98 | 79.95 | 76.94 | 79.80 | 399,656 | +1.56(+1.99%) |
Oct 14, 2020 | 76.64 | 79.02 | 76.64 | 78.24 | 404,120 | +1.50(+1.95%) |
Oct 13, 2020 | 76.24 | 77.72 | 75.81 | 76.74 | 336,073 | -0.17(-0.22%) |
Oct 12, 2020 | 76.37 | 77.48 | 76.37 | 76.91 | 223,095 | +0.58(+0.76%) |
Oct 09, 2020 | 76.42 | 77.20 | 75.47 | 76.33 | 298,299 | +0.16(+0.21%) |
Oct 08, 2020 | 74.07 | 76.19 | 73.71 | 76.17 | 473,749 | +3.23(+4.42%) |
Oct 07, 2020 | 72.34 | 74.22 | 72.34 | 72.95 | 348,244 | +1.41(+1.97%) |
Oct 06, 2020 | 71.91 | 73.49 | 70.66 | 71.54 | 376,025 | +0.47(+0.66%) |
Oct 05, 2020 | 70.09 | 71.25 | 69.77 | 71.07 | 213,041 | +2.04(+2.95%) |
Oct 02, 2020 | 66.36 | 69.87 | 66.36 | 69.03 | 751,655 | +1.63(+2.42%) |
Oct 01, 2020 | 68.82 | 69.04 | 66.95 | 67.40 | 314,941 | -0.91(-1.33%) |
Sep 30, 2020 | 68.37 | 69.49 | 67.46 | 68.31 | 418,829 | +0.37(+0.54%) |
Sep 29, 2020 | 68.01 | 68.17 | 66.88 | 67.94 | 275,623 | -0.04(-0.06%) |
Sep 28, 2020 | 65.69 | 68.50 | 65.65 | 67.98 | 352,861 | +3.32(+5.13%) |
Sep 25, 2020 | 63.08 | 65.10 | 62.89 | 64.67 | 262,163 | +1.05(+1.65%) |
Sep 24, 2020 | 62.91 | 64.46 | 62.13 | 63.62 | 452,743 | +0.30(+0.47%) |
Sep 23, 2020 | 64.69 | 65.97 | 63.27 | 63.32 | 352,884 | -1.36(-2.10%) |
Sep 22, 2020 | 64.91 | 66.04 | 63.75 | 64.67 | 508,604 | -0.41(-0.63%) |
Sep 21, 2020 | 65.81 | 67.04 | 64.10 | 65.08 | 461,871 | -2.59(-3.82%) |
Sep 18, 2020 | 68.40 | 68.84 | 67.51 | 67.67 | 711,314 | -0.95(-1.38%) |
Sep 17, 2020 | 66.89 | 68.67 | 66.17 | 68.62 | 573,436 | +0.90(+1.33%) |
Sep 16, 2020 | 65.45 | 68.71 | 65.12 | 67.72 | 605,813 | +2.50(+3.83%) |
Sep 15, 2020 | 66.01 | 66.46 | 65.16 | 65.22 | 422,009 | -0.68(-1.03%) |
Sep 14, 2020 | 67.34 | 67.55 | 65.84 | 65.90 | 415,535 | -0.55(-0.83%) |
Sep 11, 2020 | 66.01 | 67.22 | 65.65 | 66.45 | 374,576 | +0.54(+0.82%) |
Sep 10, 2020 | 69.12 | 69.27 | 65.58 | 65.91 | 635,247 | -2.54(-3.71%) |
Sep 09, 2020 | 68.36 | 69.20 | 67.19 | 68.45 | 418,683 | +0.38(+0.56%) |
Sep 08, 2020 | 69.97 | 69.97 | 67.61 | 68.07 | 476,248 | -2.67(-3.77%) |
Sep 04, 2020 | 71.94 | 72.28 | 69.38 | 70.74 | 432,934 | +0.08(+0.11%) |
Sep 03, 2020 | 71.35 | 72.10 | 69.11 | 70.66 | 416,553 | -0.33(-0.46%) |
Sep 02, 2020 | 69.61 | 71.42 | 68.87 | 70.99 | 594,745 | +2.86(+4.19%) |
Sep 01, 2020 | 67.93 | 68.28 | 67.10 | 68.13 | 471,902 | -0.45(-0.66%) |
Aug 31, 2020 | 70.68 | 70.68 | 68.52 | 68.58 | 462,084 | -1.95(-2.76%) |
Aug 28, 2020 | 71.52 | 71.52 | 69.66 | 70.53 | 246,347 | -0.51(-0.72%) |
Aug 27, 2020 | 70.50 | 71.91 | 70.34 | 71.04 | 251,247 | +0.80(+1.14%) |
Aug 26, 2020 | 70.82 | 70.82 | 69.68 | 70.24 | 173,656 | -0.72(-1.01%) |
Aug 25, 2020 | 71.48 | 71.90 | 70.30 | 70.96 | 238,103 | +0.03(+0.04%) |
Aug 24, 2020 | 69.16 | 71.42 | 68.77 | 70.93 | 328,556 | +2.41(+3.51%) |
Aug 21, 2020 | 68.92 | 69.21 | 67.55 | 68.52 | 314,916 | -0.91(-1.31%) |
Aug 20, 2020 | 70.32 | 70.56 | 69.34 | 69.43 | 355,314 | -2.09(-2.92%) |
Aug 19, 2020 | 72.52 | 73.42 | 71.49 | 71.52 | 312,849 | -1.14(-1.57%) |
Aug 18, 2020 | 72.39 | 73.34 | 72.35 | 72.66 | 290,916 | +0.15(+0.21%) |
Aug 17, 2020 | 72.82 | 72.98 | 71.69 | 72.51 | 296,957 | -0.36(-0.49%) |
Aug 14, 2020 | 71.67 | 73.10 | 71.67 | 72.87 | 196,297 | +0.59(+0.82%) |
Aug 13, 2020 | 72.44 | 73.44 | 71.79 | 72.28 | 171,182 | -0.73(-1.00%) |
Aug 12, 2020 | 75.26 | 75.68 | 72.42 | 73.01 | 318,244 | -1.03(-1.39%) |
Aug 11, 2020 | 74.70 | 75.79 | 73.99 | 74.04 | 305,963 | +0.86(+1.17%) |
Aug 10, 2020 | 72.45 | 73.29 | 72.14 | 73.18 | 271,372 | +1.11(+1.54%) |
Aug 07, 2020 | 69.43 | 72.18 | 69.43 | 72.07 | 268,369 | +2.20(+3.15%) |
Aug 06, 2020 | 70.24 | 70.86 | 69.68 | 69.87 | 272,736 | -0.79(-1.12%) |
Aug 05, 2020 | 68.61 | 71.11 | 68.61 | 70.66 | 344,192 | +2.63(+3.86%) |
Aug 04, 2020 | 67.77 | 68.44 | 67.31 | 68.03 | 299,684 | -0.18(-0.26%) |