Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 70.35 | 70.84 | 69.50 | 70.31 | 7,173,693 | -0.48(-0.68%) |
Oct 29, 2020 | 69.82 | 71.29 | 69.24 | 70.79 | 6,348,740 | +1.06(+1.52%) |
Oct 28, 2020 | 70.26 | 71.00 | 69.49 | 69.73 | 6,708,159 | -1.75(-2.45%) |
Oct 27, 2020 | 72.64 | 73.01 | 71.46 | 71.48 | 3,764,186 | -1.07(-1.48%) |
Oct 26, 2020 | 72.86 | 72.94 | 71.88 | 72.55 | 4,400,159 | -0.93(-1.27%) |
Oct 23, 2020 | 73.27 | 73.76 | 72.92 | 73.48 | 2,911,898 | +0.44(+0.61%) |
Oct 22, 2020 | 73.09 | 73.37 | 72.78 | 73.04 | 4,331,118 | -0.09(-0.12%) |
Oct 21, 2020 | 73.15 | 73.51 | 72.87 | 73.13 | 4,431,593 | -0.29(-0.40%) |
Oct 20, 2020 | 73.39 | 73.92 | 73.19 | 73.42 | 7,778,933 | +0.54(+0.75%) |
Oct 19, 2020 | 74.25 | 74.45 | 72.77 | 72.88 | 5,508,523 | -1.20(-1.62%) |
Oct 16, 2020 | 74.56 | 74.66 | 73.96 | 74.07 | 4,783,123 | -0.46(-0.62%) |
Oct 15, 2020 | 73.50 | 75.13 | 73.50 | 74.54 | 5,310,417 | +0.31(+0.42%) |
Oct 14, 2020 | 75.02 | 75.23 | 74.12 | 74.23 | 6,524,599 | -0.88(-1.17%) |
Oct 13, 2020 | 76.23 | 76.23 | 74.67 | 75.11 | 5,446,409 | -1.22(-1.60%) |
Oct 12, 2020 | 75.98 | 76.49 | 75.56 | 76.33 | 6,326,053 | +0.45(+0.60%) |
Oct 09, 2020 | 76.50 | 76.71 | 75.65 | 75.88 | 11,988,787 | -0.33(-0.43%) |
Oct 08, 2020 | 75.44 | 76.49 | 75.26 | 76.21 | 4,605,373 | +1.18(+1.57%) |
Oct 07, 2020 | 75.40 | 75.43 | 74.68 | 75.03 | 3,774,825 | +0.08(+0.11%) |
Oct 06, 2020 | 75.59 | 75.99 | 74.65 | 74.95 | 22,587,422 | -0.47(-0.63%) |
Oct 05, 2020 | 75.20 | 75.67 | 74.06 | 75.42 | 13,944,274 | +0.42(+0.56%) |
Oct 02, 2020 | 72.80 | 75.24 | 72.48 | 75.00 | 20,833,398 | +1.18(+1.60%) |
Oct 01, 2020 | 72.68 | 73.88 | 72.40 | 73.82 | 20,623,380 | +1.40(+1.93%) |
Sep 30, 2020 | 72.57 | 73.19 | 71.70 | 72.42 | 4,714,405 | +0.24(+0.33%) |
Sep 29, 2020 | 72.68 | 72.76 | 71.66 | 72.19 | 4,983,906 | -0.54(-0.75%) |
Sep 28, 2020 | 72.34 | 73.03 | 72.12 | 72.73 | 4,366,525 | +1.42(+2.00%) |
Sep 25, 2020 | 69.66 | 71.40 | 69.52 | 71.31 | 3,629,234 | +1.42(+2.02%) |
Sep 24, 2020 | 69.58 | 70.86 | 69.27 | 69.89 | 8,391,294 | +0.31(+0.44%) |
Sep 23, 2020 | 71.68 | 71.68 | 69.50 | 69.58 | 4,574,777 | -2.06(-2.88%) |
Sep 22, 2020 | 70.94 | 72.19 | 70.76 | 71.64 | 5,311,029 | +0.83(+1.17%) |
Sep 21, 2020 | 71.72 | 71.96 | 70.41 | 70.81 | 6,345,210 | -2.03(-2.79%) |
Sep 18, 2020 | 74.48 | 74.48 | 72.71 | 72.84 | 7,564,234 | -1.60(-2.16%) |
Sep 17, 2020 | 75.16 | 75.67 | 73.99 | 74.45 | 4,723,510 | -1.42(-1.88%) |
Sep 16, 2020 | 75.92 | 76.61 | 75.51 | 75.87 | 4,390,840 | +0.41(+0.54%) |
Sep 15, 2020 | 74.87 | 76.14 | 74.82 | 75.47 | 4,620,888 | +0.87(+1.16%) |
Sep 14, 2020 | 73.19 | 74.78 | 72.99 | 74.60 | 4,850,559 | +1.95(+2.68%) |
Sep 11, 2020 | 73.25 | 73.47 | 72.05 | 72.65 | 4,767,102 | -0.41(-0.56%) |
Sep 10, 2020 | 73.95 | 74.21 | 73.02 | 73.06 | 5,073,551 | -0.99(-1.34%) |
Sep 09, 2020 | 73.69 | 74.96 | 73.60 | 74.05 | 5,151,737 | +0.67(+0.91%) |
Sep 08, 2020 | 74.00 | 74.00 | 72.84 | 73.38 | 6,024,154 | -0.93(-1.25%) |
Sep 04, 2020 | 74.84 | 75.36 | 73.05 | 74.31 | 8,073,529 | -0.34(-0.46%) |
Sep 03, 2020 | 75.63 | 76.22 | 74.10 | 74.66 | 6,330,178 | -0.94(-1.24%) |
Sep 02, 2020 | 74.26 | 75.71 | 73.73 | 75.59 | 5,600,612 | +1.35(+1.82%) |
Sep 01, 2020 | 73.93 | 74.30 | 73.39 | 74.24 | 3,356,669 | +0.08(+0.11%) |
Aug 31, 2020 | 74.81 | 74.84 | 73.90 | 74.16 | 3,762,926 | -0.72(-0.96%) |
Aug 28, 2020 | 74.63 | 74.92 | 73.84 | 74.88 | 4,181,279 | +0.46(+0.62%) |
Aug 27, 2020 | 73.47 | 74.65 | 73.47 | 74.42 | 5,037,158 | +1.05(+1.43%) |
Aug 26, 2020 | 73.93 | 73.99 | 72.92 | 73.38 | 5,177,719 | -0.69(-0.94%) |
Aug 25, 2020 | 74.06 | 74.24 | 73.35 | 74.07 | 3,375,122 | +0.18(+0.24%) |
Aug 24, 2020 | 73.46 | 73.93 | 72.54 | 73.89 | 3,449,924 | +0.58(+0.79%) |
Aug 21, 2020 | 73.11 | 73.65 | 72.51 | 73.31 | 3,253,301 | +0.11(+0.15%) |
Aug 20, 2020 | 72.20 | 73.66 | 72.00 | 73.20 | 3,367,583 | +0.66(+0.91%) |
Aug 19, 2020 | 73.94 | 74.02 | 72.44 | 72.55 | 4,810,080 | -1.33(-1.79%) |
Aug 18, 2020 | 74.25 | 74.31 | 73.43 | 73.87 | 3,907,394 | -0.35(-0.47%) |
Aug 17, 2020 | 73.79 | 74.23 | 73.38 | 74.22 | 3,463,016 | +0.58(+0.78%) |
Aug 14, 2020 | 73.46 | 74.32 | 73.38 | 73.65 | 2,455,420 | +0.01(+0.01%) |
Aug 13, 2020 | 74.44 | 74.89 | 73.46 | 73.64 | 4,637,959 | -0.85(-1.14%) |
Aug 12, 2020 | 74.25 | 74.62 | 74.03 | 74.48 | 3,315,462 | +0.71(+0.97%) |
Aug 11, 2020 | 75.69 | 75.69 | 73.52 | 73.77 | 4,521,124 | -1.08(-1.45%) |
Aug 10, 2020 | 74.84 | 75.29 | 74.48 | 74.85 | 4,470,974 | +0.18(+0.24%) |
Aug 07, 2020 | 73.45 | 74.71 | 73.33 | 74.67 | 4,371,156 | +1.00(+1.36%) |
Aug 06, 2020 | 73.45 | 73.93 | 73.23 | 73.67 | 3,480,250 | +0.01(+0.01%) |
Aug 05, 2020 | 74.15 | 74.52 | 73.31 | 73.66 | 4,476,546 | -0.28(-0.38%) |
Aug 04, 2020 | 72.85 | 74.19 | 72.84 | 73.94 | 4,430,777 | +0.92(+1.26%) |