Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.14 | 73.37 | 71.35 | 72.10 | 550,528 | -1.65(-2.23%) |
Oct 29, 2020 | 72.90 | 74.69 | 72.90 | 73.75 | 451,636 | +1.23(+1.70%) |
Oct 28, 2020 | 74.24 | 74.44 | 72.46 | 72.52 | 508,869 | -3.10(-4.10%) |
Oct 27, 2020 | 75.44 | 75.89 | 75.13 | 75.62 | 839,640 | +0.55(+0.73%) |
Oct 26, 2020 | 75.86 | 76.53 | 74.16 | 75.07 | 459,191 | -1.58(-2.06%) |
Oct 23, 2020 | 76.52 | 76.65 | 75.92 | 76.65 | 348,342 | +0.18(+0.24%) |
Oct 22, 2020 | 76.72 | 76.98 | 75.55 | 76.46 | 384,716 | -0.18(-0.24%) |
Oct 21, 2020 | 76.83 | 77.58 | 76.62 | 76.65 | 281,889 | -0.20(-0.26%) |
Oct 20, 2020 | 76.96 | 77.57 | 76.44 | 76.85 | 292,681 | +0.20(+0.26%) |
Oct 19, 2020 | 78.33 | 78.65 | 76.52 | 76.65 | 340,515 | -1.15(-1.48%) |
Oct 16, 2020 | 78.62 | 78.77 | 77.80 | 77.80 | 500,184 | -0.28(-0.36%) |
Oct 15, 2020 | 76.97 | 78.24 | 76.88 | 78.08 | 495,702 | -0.36(-0.46%) |
Oct 14, 2020 | 79.13 | 79.37 | 77.79 | 78.44 | 415,754 | -0.44(-0.56%) |
Oct 13, 2020 | 79.48 | 79.74 | 78.65 | 78.88 | 404,224 | -0.14(-0.18%) |
Oct 12, 2020 | 78.05 | 79.67 | 77.80 | 79.03 | 685,626 | +2.20(+2.87%) |
Oct 09, 2020 | 76.12 | 76.86 | 76.12 | 76.82 | 422,233 | +1.12(+1.48%) |
Oct 08, 2020 | 75.85 | 75.94 | 75.41 | 75.70 | 303,302 | +0.44(+0.59%) |
Oct 07, 2020 | 74.58 | 75.40 | 74.58 | 75.26 | 1,251,318 | +1.32(+1.79%) |
Oct 06, 2020 | 74.85 | 75.49 | 73.68 | 73.94 | 425,124 | -1.00(-1.33%) |
Oct 05, 2020 | 73.84 | 74.96 | 73.84 | 74.94 | 339,074 | +1.63(+2.22%) |
Oct 02, 2020 | 73.41 | 74.67 | 73.04 | 73.31 | 433,195 | -1.84(-2.45%) |
Oct 01, 2020 | 75.20 | 75.28 | 74.70 | 75.16 | 557,596 | +1.00(+1.35%) |
Sep 30, 2020 | 73.54 | 74.90 | 73.49 | 74.16 | 598,955 | +0.56(+0.76%) |
Sep 29, 2020 | 73.73 | 74.00 | 73.39 | 73.60 | 426,074 | -0.18(-0.25%) |
Sep 28, 2020 | 73.77 | 73.78 | 73.01 | 73.78 | 1,176,128 | +1.30(+1.79%) |
Sep 25, 2020 | 70.82 | 72.65 | 70.40 | 72.49 | 484,757 | +1.84(+2.60%) |
Sep 24, 2020 | 69.63 | 71.53 | 69.63 | 70.65 | 597,590 | +0.31(+0.44%) |
Sep 23, 2020 | 72.47 | 72.54 | 70.15 | 70.34 | 470,863 | -2.21(-3.05%) |
Sep 22, 2020 | 72.21 | 72.73 | 70.94 | 72.55 | 1,015,690 | +1.18(+1.65%) |
Sep 21, 2020 | 69.38 | 71.37 | 69.24 | 71.37 | 946,919 | +0.80(+1.14%) |
Sep 18, 2020 | 72.00 | 72.00 | 69.77 | 70.57 | 960,922 | -1.21(-1.68%) |
Sep 17, 2020 | 70.87 | 72.28 | 70.73 | 71.78 | 2,807,198 | -0.87(-1.20%) |
Sep 16, 2020 | 74.07 | 74.23 | 72.55 | 72.65 | 605,535 | -1.27(-1.72%) |
Sep 15, 2020 | 74.12 | 74.37 | 73.40 | 73.92 | 687,965 | +0.96(+1.32%) |
Sep 14, 2020 | 72.92 | 73.64 | 72.47 | 72.96 | 1,140,874 | +1.14(+1.59%) |
Sep 11, 2020 | 73.08 | 73.28 | 70.81 | 71.81 | 1,865,798 | -0.56(-0.78%) |
Sep 10, 2020 | 74.82 | 74.99 | 71.93 | 72.37 | 743,074 | -1.40(-1.90%) |
Sep 09, 2020 | 73.22 | 74.55 | 72.57 | 73.77 | 1,049,172 | +2.13(+2.97%) |
Sep 08, 2020 | 72.05 | 73.97 | 71.60 | 71.64 | 1,049,111 | -3.46(-4.61%) |
Sep 04, 2020 | 75.78 | 76.86 | 71.90 | 75.11 | 1,326,041 | -1.29(-1.69%) |
Sep 03, 2020 | 79.74 | 79.77 | 75.69 | 76.40 | 1,360,956 | -4.83(-5.94%) |
Sep 02, 2020 | 81.53 | 81.53 | 79.58 | 81.23 | 820,427 | +0.86(+1.07%) |
Sep 01, 2020 | 79.23 | 80.39 | 78.97 | 80.37 | 436,038 | +1.78(+2.26%) |
Aug 31, 2020 | 78.52 | 79.07 | 78.13 | 78.59 | 420,909 | +0.31(+0.40%) |
Aug 28, 2020 | 78.03 | 78.46 | 77.83 | 78.28 | 409,387 | +0.63(+0.81%) |
Aug 27, 2020 | 78.17 | 78.30 | 77.06 | 77.65 | 728,928 | -0.33(-0.42%) |
Aug 26, 2020 | 76.73 | 78.00 | 76.73 | 77.98 | 624,132 | +1.99(+2.62%) |
Aug 25, 2020 | 75.30 | 75.99 | 75.15 | 75.99 | 1,944,203 | +0.56(+0.74%) |
Aug 24, 2020 | 75.99 | 76.10 | 74.85 | 75.43 | 396,293 | +0.52(+0.70%) |
Aug 21, 2020 | 74.11 | 74.95 | 74.10 | 74.91 | 499,549 | +0.77(+1.03%) |
Aug 20, 2020 | 72.84 | 74.24 | 72.69 | 74.14 | 401,816 | +1.07(+1.47%) |
Aug 19, 2020 | 73.43 | 73.75 | 72.96 | 73.07 | 340,392 | -0.13(-0.17%) |
Aug 18, 2020 | 72.94 | 73.32 | 72.55 | 73.19 | 385,514 | +0.43(+0.59%) |
Aug 17, 2020 | 72.73 | 72.87 | 72.57 | 72.76 | 485,566 | +0.46(+0.63%) |
Aug 14, 2020 | 72.40 | 72.51 | 71.91 | 72.31 | 272,112 | -0.10(-0.14%) |
Aug 13, 2020 | 72.35 | 72.97 | 72.11 | 72.41 | 294,076 | +0.20(+0.27%) |
Aug 12, 2020 | 71.11 | 72.41 | 71.11 | 72.21 | 529,864 | +1.59(+2.25%) |
Aug 11, 2020 | 71.67 | 72.05 | 70.49 | 70.62 | 502,693 | -1.44(-1.99%) |
Aug 10, 2020 | 72.35 | 72.48 | 70.96 | 72.05 | 776,942 | -0.20(-0.28%) |
Aug 07, 2020 | 73.05 | 73.19 | 71.61 | 72.26 | 584,026 | -1.07(-1.46%) |
Aug 06, 2020 | 72.28 | 73.33 | 72.05 | 73.33 | 411,807 | +1.08(+1.49%) |
Aug 05, 2020 | 72.32 | 72.42 | 71.90 | 72.25 | 308,478 | +0.09(+0.13%) |
Aug 04, 2020 | 71.94 | 72.16 | 71.49 | 72.16 | 552,433 | +0.19(+0.26%) |