Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 75.76 | 76.95 | 74.98 | 76.93 | 0 | +0.93(+1.22%) |
Oct 29, 2020 | 74.29 | 76.47 | 73.60 | 76.00 | 0 | +1.21(+1.62%) |
Oct 28, 2020 | 75.26 | 75.91 | 74.33 | 74.79 | 0 | -1.85(-2.41%) |
Oct 27, 2020 | 78.48 | 78.51 | 76.62 | 76.64 | 0 | -2.36(-2.99%) |
Oct 26, 2020 | 79.93 | 79.94 | 78.13 | 79.00 | 0 | -1.97(-2.43%) |
Oct 23, 2020 | 81.13 | 81.79 | 79.98 | 80.97 | 0 | +0.60(+0.75%) |
Oct 22, 2020 | 77.71 | 80.47 | 77.52 | 80.37 | 0 | +2.90(+3.74%) |
Oct 21, 2020 | 78.05 | 78.55 | 77.45 | 77.47 | 0 | -0.78(-1.00%) |
Oct 20, 2020 | 77.92 | 79.49 | 77.87 | 78.25 | 0 | +1.25(+1.62%) |
Oct 19, 2020 | 78.33 | 78.51 | 76.92 | 77.00 | 0 | -1.07(-1.37%) |
Oct 16, 2020 | 78.02 | 78.58 | 77.02 | 78.07 | 0 | -0.02(-0.03%) |
Oct 15, 2020 | 76.27 | 78.10 | 75.99 | 78.09 | 0 | +1.28(+1.67%) |
Oct 14, 2020 | 78.26 | 78.70 | 76.75 | 76.81 | 0 | -1.41(-1.80%) |
Oct 13, 2020 | 80.20 | 80.21 | 77.97 | 78.22 | 0 | -2.29(-2.84%) |
Oct 12, 2020 | 79.39 | 80.75 | 79.29 | 80.51 | 0 | +0.96(+1.21%) |
Oct 09, 2020 | 80.16 | 80.40 | 78.80 | 79.55 | 0 | -0.27(-0.34%) |
Oct 08, 2020 | 78.89 | 79.84 | 78.50 | 79.82 | 0 | +1.25(+1.59%) |
Oct 07, 2020 | 77.29 | 79.20 | 77.29 | 78.57 | 0 | +2.26(+2.96%) |
Oct 06, 2020 | 77.71 | 79.18 | 76.11 | 76.31 | 0 | -0.72(-0.93%) |
Oct 05, 2020 | 75.44 | 77.12 | 75.43 | 77.03 | 0 | +2.30(+3.08%) |
Oct 02, 2020 | 72.08 | 75.05 | 72.01 | 74.73 | 0 | +1.43(+1.95%) |
Oct 01, 2020 | 73.25 | 73.81 | 72.47 | 73.30 | 0 | +0.21(+0.29%) |
Sep 30, 2020 | 72.40 | 73.85 | 72.38 | 73.09 | 0 | +0.99(+1.37%) |
Sep 29, 2020 | 72.68 | 72.88 | 71.26 | 72.10 | 0 | -1.12(-1.53%) |
Sep 28, 2020 | 72.48 | 73.82 | 72.26 | 73.22 | 0 | +2.14(+3.01%) |
Sep 25, 2020 | 69.43 | 71.24 | 69.30 | 71.08 | 0 | +1.00(+1.43%) |
Sep 24, 2020 | 70.08 | 71.39 | 68.98 | 70.08 | 0 | +0.21(+0.30%) |
Sep 23, 2020 | 71.96 | 72.95 | 69.86 | 69.87 | 0 | -1.75(-2.44%) |
Sep 22, 2020 | 73.14 | 73.81 | 71.22 | 71.62 | 0 | -1.71(-2.33%) |
Sep 21, 2020 | 74.57 | 74.90 | 72.45 | 73.33 | 0 | -2.94(-3.85%) |
Sep 18, 2020 | 76.37 | 77.03 | 75.98 | 76.27 | 0 | -0.40(-0.52%) |
Sep 17, 2020 | 76.21 | 77.21 | 75.99 | 76.67 | 0 | -0.76(-0.98%) |
Sep 16, 2020 | 76.10 | 78.58 | 75.81 | 77.43 | 0 | +1.33(+1.75%) |
Sep 15, 2020 | 77.72 | 77.84 | 75.95 | 76.10 | 0 | -1.63(-2.10%) |
Sep 14, 2020 | 76.87 | 78.70 | 76.75 | 77.73 | 0 | +1.39(+1.82%) |
Sep 11, 2020 | 75.33 | 76.55 | 75.08 | 76.34 | 0 | +1.05(+1.39%) |
Sep 10, 2020 | 76.98 | 77.91 | 75.16 | 75.29 | 0 | -1.27(-1.66%) |
Sep 09, 2020 | 76.85 | 77.05 | 76.03 | 76.56 | 0 | +0.09(+0.12%) |
Sep 08, 2020 | 78.17 | 78.30 | 76.06 | 76.47 | 0 | -2.76(-3.48%) |
Sep 04, 2020 | 79.33 | 80.31 | 77.64 | 79.23 | 0 | +1.69(+2.18%) |
Sep 03, 2020 | 78.89 | 80.72 | 77.05 | 77.54 | 0 | -0.61(-0.78%) |
Sep 02, 2020 | 76.73 | 78.46 | 76.50 | 78.15 | 0 | +1.16(+1.51%) |
Sep 01, 2020 | 76.04 | 77.61 | 75.77 | 76.99 | 0 | +0.27(+0.35%) |
Aug 31, 2020 | 77.97 | 77.97 | 76.70 | 76.72 | 0 | -1.63(-2.08%) |
Aug 28, 2020 | 78.44 | 78.49 | 77.63 | 78.35 | 0 | +0.46(+0.59%) |
Aug 27, 2020 | 76.08 | 78.21 | 76.07 | 77.89 | 0 | +1.82(+2.39%) |
Aug 26, 2020 | 77.05 | 77.16 | 76.06 | 76.07 | 0 | -1.28(-1.65%) |
Aug 25, 2020 | 77.84 | 78.43 | 76.59 | 77.35 | 0 | +0.44(+0.57%) |
Aug 24, 2020 | 74.69 | 76.93 | 74.39 | 76.91 | 0 | +2.70(+3.64%) |
Aug 21, 2020 | 74.29 | 75.14 | 73.89 | 74.21 | 0 | -0.37(-0.50%) |
Aug 20, 2020 | 74.97 | 75.26 | 74.27 | 74.58 | 0 | -1.40(-1.84%) |
Aug 19, 2020 | 76.02 | 77.22 | 75.69 | 75.98 | 0 | +0.12(+0.16%) |
Aug 18, 2020 | 77.21 | 77.21 | 75.76 | 75.86 | 0 | -1.41(-1.82%) |
Aug 17, 2020 | 78.45 | 78.53 | 77.21 | 77.27 | 0 | -1.67(-2.12%) |
Aug 14, 2020 | 77.60 | 79.53 | 77.50 | 78.94 | 0 | +0.66(+0.84%) |
Aug 13, 2020 | 78.53 | 79.27 | 77.98 | 78.28 | 0 | -1.28(-1.61%) |
Aug 12, 2020 | 81.59 | 81.76 | 78.35 | 79.56 | 0 | -0.50(-0.62%) |
Aug 11, 2020 | 80.73 | 81.99 | 79.77 | 80.06 | 0 | +1.82(+2.33%) |
Aug 10, 2020 | 77.73 | 79.02 | 77.70 | 78.24 | 0 | +0.82(+1.06%) |
Aug 07, 2020 | 74.62 | 77.49 | 74.29 | 77.42 | 0 | +2.37(+3.16%) |
Aug 06, 2020 | 74.95 | 75.80 | 74.68 | 75.05 | 0 | -0.34(-0.45%) |
Aug 05, 2020 | 74.77 | 75.50 | 74.77 | 75.39 | 0 | +1.28(+1.73%) |
Aug 04, 2020 | 74.30 | 74.47 | 73.78 | 74.11 | 0 | -0.36(-0.48%) |