Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.13 | 75.12 | 73.13 | 73.79 | 46,700 | -0.96(-1.28%) |
Oct 29, 2020 | 73.97 | 75.48 | 73.76 | 74.75 | 23,053 | +0.21(+0.28%) |
Oct 28, 2020 | 74.47 | 74.85 | 73.66 | 74.54 | 24,865 | -1.15(-1.52%) |
Oct 27, 2020 | 75.25 | 76.46 | 75.25 | 75.69 | 17,713 | +0.16(+0.21%) |
Oct 26, 2020 | 76.37 | 76.37 | 75.26 | 75.53 | 20,124 | -1.39(-1.81%) |
Oct 23, 2020 | 76.49 | 78.00 | 76.49 | 76.92 | 21,000 | +0.47(+0.61%) |
Oct 22, 2020 | 76.79 | 77.13 | 75.50 | 76.45 | 26,060 | +0.17(+0.22%) |
Oct 21, 2020 | 76.54 | 77.06 | 76.03 | 76.28 | 17,863 | +0.24(+0.32%) |
Oct 20, 2020 | 76.49 | 77.20 | 75.61 | 76.04 | 13,908 | +0.08(+0.11%) |
Oct 19, 2020 | 74.81 | 76.89 | 74.81 | 75.96 | 16,456 | +0.86(+1.15%) |
Oct 16, 2020 | 74.36 | 75.65 | 74.18 | 75.10 | 14,700 | +0.23(+0.31%) |
Oct 15, 2020 | 73.21 | 75.12 | 72.53 | 74.87 | 13,468 | +1.30(+1.77%) |
Oct 14, 2020 | 76.00 | 76.00 | 73.45 | 73.57 | 14,043 | -2.04(-2.70%) |
Oct 13, 2020 | 73.15 | 75.93 | 73.15 | 75.61 | 22,801 | +1.52(+2.05%) |
Oct 12, 2020 | 73.83 | 74.15 | 72.67 | 74.09 | 22,524 | +0.24(+0.32%) |
Oct 09, 2020 | 74.64 | 75.00 | 72.70 | 73.85 | 26,200 | -0.18(-0.24%) |
Oct 08, 2020 | 73.15 | 74.30 | 72.97 | 74.03 | 26,327 | +1.39(+1.91%) |
Oct 07, 2020 | 72.78 | 73.25 | 72.06 | 72.64 | 35,327 | +0.29(+0.40%) |
Oct 06, 2020 | 73.26 | 74.01 | 71.87 | 72.35 | 37,910 | -0.35(-0.48%) |
Oct 05, 2020 | 71.25 | 73.22 | 71.25 | 72.70 | 39,803 | +1.59(+2.24%) |
Oct 02, 2020 | 70.51 | 71.92 | 70.50 | 71.11 | 103,500 | -0.04(-0.06%) |
Oct 01, 2020 | 69.10 | 71.58 | 69.10 | 71.15 | 38,196 | +2.25(+3.27%) |
Sep 30, 2020 | 69.56 | 69.80 | 68.44 | 68.90 | 29,346 | -0.64(-0.92%) |
Sep 29, 2020 | 68.82 | 69.85 | 68.48 | 69.54 | 25,421 | +1.50(+2.20%) |
Sep 28, 2020 | 68.12 | 68.61 | 67.53 | 68.04 | 16,611 | +0.27(+0.40%) |
Sep 25, 2020 | 67.47 | 67.96 | 67.47 | 67.77 | 22,100 | -0.23(-0.34%) |
Sep 24, 2020 | 67.50 | 68.27 | 67.04 | 68.00 | 30,760 | +0.50(+0.74%) |
Sep 23, 2020 | 68.11 | 68.40 | 67.40 | 67.50 | 36,100 | -0.76(-1.11%) |
Sep 22, 2020 | 68.03 | 69.00 | 67.41 | 68.26 | 26,209 | +0.01(+0.01%) |
Sep 21, 2020 | 69.95 | 70.89 | 66.86 | 68.25 | 87,925 | -2.89(-4.06%) |
Sep 18, 2020 | 72.27 | 73.48 | 71.07 | 71.14 | 391,500 | -0.35(-0.49%) |
Sep 17, 2020 | 69.96 | 71.90 | 69.55 | 71.49 | 52,128 | +0.94(+1.33%) |
Sep 16, 2020 | 72.55 | 73.18 | 70.41 | 70.55 | 50,892 | -1.86(-2.57%) |
Sep 15, 2020 | 72.65 | 74.72 | 70.37 | 72.41 | 49,802 | +0.00(+0.00%) |
Sep 14, 2020 | 69.70 | 72.84 | 69.70 | 72.41 | 74,262 | +3.21(+4.64%) |
Sep 11, 2020 | 70.25 | 70.58 | 68.32 | 69.20 | 44,400 | -0.43(-0.62%) |
Sep 10, 2020 | 70.00 | 70.50 | 69.15 | 69.63 | 42,093 | -0.51(-0.73%) |
Sep 09, 2020 | 68.87 | 71.78 | 68.87 | 70.14 | 60,538 | +1.73(+2.53%) |
Sep 08, 2020 | 60.34 | 69.52 | 60.34 | 68.41 | 84,070 | +5.44(+8.64%) |
Sep 04, 2020 | 63.10 | 63.10 | 60.28 | 62.97 | 34,400 | +0.56(+0.90%) |
Sep 03, 2020 | 64.24 | 64.24 | 61.57 | 62.41 | 21,752 | -2.18(-3.38%) |
Sep 02, 2020 | 64.16 | 64.65 | 63.50 | 64.59 | 14,282 | +0.19(+0.30%) |
Sep 01, 2020 | 63.11 | 64.41 | 63.06 | 64.40 | 16,560 | +1.18(+1.87%) |
Aug 31, 2020 | 63.69 | 63.94 | 63.00 | 63.22 | 21,399 | -0.82(-1.28%) |
Aug 28, 2020 | 64.71 | 64.71 | 63.31 | 64.04 | 16,000 | -0.35(-0.54%) |
Aug 27, 2020 | 64.37 | 64.69 | 63.76 | 64.39 | 19,229 | +0.02(+0.03%) |
Aug 26, 2020 | 64.00 | 64.80 | 63.86 | 64.37 | 21,094 | +0.38(+0.59%) |
Aug 25, 2020 | 64.61 | 64.61 | 63.80 | 63.99 | 12,667 | -0.62(-0.95%) |
Aug 24, 2020 | 64.97 | 64.97 | 63.22 | 64.61 | 18,841 | -0.24(-0.37%) |
Aug 21, 2020 | 65.18 | 65.67 | 63.91 | 64.85 | 19,400 | -0.82(-1.25%) |
Aug 20, 2020 | 65.19 | 66.00 | 64.83 | 65.67 | 22,294 | +0.86(+1.33%) |
Aug 19, 2020 | 63.80 | 65.55 | 63.03 | 64.81 | 17,583 | +1.10(+1.73%) |
Aug 18, 2020 | 64.33 | 64.50 | 63.42 | 63.71 | 12,115 | -1.23(-1.89%) |
Aug 17, 2020 | 63.76 | 64.94 | 63.32 | 64.94 | 13,537 | +0.49(+0.76%) |
Aug 14, 2020 | 65.33 | 65.60 | 63.64 | 64.45 | 11,000 | -1.45(-2.20%) |
Aug 13, 2020 | 65.19 | 66.16 | 64.27 | 65.90 | 12,666 | +0.58(+0.89%) |
Aug 12, 2020 | 64.86 | 65.36 | 63.08 | 65.32 | 24,084 | +0.90(+1.40%) |
Aug 11, 2020 | 65.55 | 66.39 | 63.88 | 64.42 | 28,700 | -0.64(-0.98%) |
Aug 10, 2020 | 66.59 | 66.73 | 64.84 | 65.06 | 19,576 | -1.14(-1.72%) |
Aug 07, 2020 | 72.90 | 72.90 | 65.39 | 66.20 | 37,500 | -4.78(-6.73%) |
Aug 06, 2020 | 71.40 | 71.40 | 69.00 | 70.98 | 19,622 | -0.01(-0.01%) |
Aug 05, 2020 | 69.56 | 71.60 | 69.56 | 70.99 | 29,400 | +1.93(+2.79%) |
Aug 04, 2020 | 69.03 | 69.94 | 67.19 | 69.06 | 41,809 | -0.54(-0.78%) |