Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.19 | 73.42 | 71.40 | 72.15 | 550,167 | -1.65(-2.23%) |
Oct 29, 2020 | 72.95 | 74.74 | 72.95 | 73.80 | 451,340 | +1.23(+1.70%) |
Oct 28, 2020 | 74.29 | 74.49 | 72.51 | 72.57 | 508,535 | -3.10(-4.10%) |
Oct 27, 2020 | 75.49 | 75.94 | 75.18 | 75.67 | 839,090 | +0.55(+0.73%) |
Oct 26, 2020 | 75.91 | 76.58 | 74.21 | 75.12 | 458,890 | -1.58(-2.06%) |
Oct 23, 2020 | 76.57 | 76.70 | 75.97 | 76.70 | 348,114 | +0.18(+0.24%) |
Oct 22, 2020 | 76.77 | 77.03 | 75.60 | 76.51 | 384,464 | -0.18(-0.24%) |
Oct 21, 2020 | 76.88 | 77.63 | 76.67 | 76.70 | 281,705 | -0.20(-0.26%) |
Oct 20, 2020 | 77.01 | 77.62 | 76.49 | 76.90 | 292,489 | +0.20(+0.26%) |
Oct 19, 2020 | 78.38 | 78.70 | 76.57 | 76.70 | 340,292 | -1.15(-1.48%) |
Oct 16, 2020 | 78.67 | 78.82 | 77.85 | 77.85 | 499,857 | -0.28(-0.36%) |
Oct 15, 2020 | 77.02 | 78.29 | 76.93 | 78.13 | 495,378 | -0.36(-0.46%) |
Oct 14, 2020 | 79.18 | 79.42 | 77.85 | 78.49 | 415,482 | -0.44(-0.56%) |
Oct 13, 2020 | 79.53 | 79.79 | 78.70 | 78.93 | 403,959 | -0.14(-0.18%) |
Oct 12, 2020 | 78.10 | 79.72 | 77.85 | 79.08 | 685,177 | +2.20(+2.87%) |
Oct 09, 2020 | 76.17 | 76.91 | 76.17 | 76.87 | 421,957 | +1.12(+1.48%) |
Oct 08, 2020 | 75.90 | 75.99 | 75.46 | 75.75 | 303,103 | +0.44(+0.59%) |
Oct 07, 2020 | 74.63 | 75.45 | 74.63 | 75.31 | 1,250,499 | +1.32(+1.79%) |
Oct 06, 2020 | 74.90 | 75.54 | 73.73 | 73.99 | 424,846 | -1.00(-1.33%) |
Oct 05, 2020 | 73.89 | 75.01 | 73.89 | 74.99 | 338,852 | +1.63(+2.22%) |
Oct 02, 2020 | 73.46 | 74.72 | 73.09 | 73.36 | 432,912 | -1.85(-2.45%) |
Oct 01, 2020 | 75.25 | 75.33 | 74.75 | 75.21 | 557,231 | +1.00(+1.35%) |
Sep 30, 2020 | 73.59 | 74.95 | 73.54 | 74.20 | 598,562 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.05 | 73.44 | 73.65 | 425,795 | -0.18(-0.25%) |
Sep 28, 2020 | 73.82 | 73.83 | 73.06 | 73.83 | 1,175,358 | +1.30(+1.79%) |
Sep 25, 2020 | 70.87 | 72.69 | 70.44 | 72.54 | 484,439 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.70 | 597,199 | +0.31(+0.44%) |
Sep 23, 2020 | 72.52 | 72.58 | 70.19 | 70.39 | 470,555 | -2.13(-2.94%) |
Sep 22, 2020 | 72.18 | 72.70 | 70.91 | 72.52 | 1,016,108 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.35 | 69.21 | 71.35 | 947,309 | +0.80(+1.14%) |
Sep 18, 2020 | 71.97 | 71.97 | 69.74 | 70.54 | 961,318 | -1.21(-1.68%) |
Sep 17, 2020 | 70.84 | 72.25 | 70.70 | 71.75 | 2,808,354 | -0.87(-1.20%) |
Sep 16, 2020 | 74.04 | 74.20 | 72.52 | 72.62 | 605,785 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.34 | 73.37 | 73.89 | 688,248 | +0.96(+1.32%) |
Sep 14, 2020 | 72.89 | 73.61 | 72.44 | 72.93 | 1,141,344 | +1.14(+1.59%) |
Sep 11, 2020 | 73.05 | 73.25 | 70.78 | 71.78 | 1,866,567 | -0.56(-0.78%) |
Sep 10, 2020 | 74.79 | 74.96 | 71.90 | 72.34 | 743,380 | -1.40(-1.90%) |
Sep 09, 2020 | 73.19 | 74.52 | 72.54 | 73.74 | 1,049,604 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.94 | 71.57 | 71.61 | 1,049,543 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.83 | 71.87 | 75.07 | 1,326,587 | -1.29(-1.69%) |
Sep 03, 2020 | 79.71 | 79.73 | 75.66 | 76.37 | 1,361,517 | -4.83(-5.94%) |
Sep 02, 2020 | 81.50 | 81.50 | 79.55 | 81.19 | 820,765 | +0.86(+1.07%) |
Sep 01, 2020 | 79.20 | 80.36 | 78.94 | 80.33 | 436,217 | +1.78(+2.26%) |
Aug 31, 2020 | 78.48 | 79.04 | 78.10 | 78.56 | 421,082 | +0.31(+0.40%) |
Aug 28, 2020 | 78.00 | 78.42 | 77.80 | 78.25 | 409,555 | +0.63(+0.81%) |
Aug 27, 2020 | 78.14 | 78.26 | 77.03 | 77.62 | 729,228 | -0.33(-0.42%) |
Aug 26, 2020 | 76.70 | 77.96 | 76.70 | 77.95 | 624,389 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.96 | 75.12 | 75.96 | 1,945,004 | +0.56(+0.74%) |
Aug 24, 2020 | 75.96 | 76.07 | 74.82 | 75.40 | 396,456 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.92 | 74.07 | 74.87 | 499,755 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.21 | 72.66 | 74.11 | 401,982 | +1.07(+1.47%) |
Aug 19, 2020 | 73.40 | 73.72 | 72.93 | 73.04 | 340,532 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.29 | 72.52 | 73.16 | 385,673 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.84 | 72.54 | 72.73 | 485,766 | +0.46(+0.63%) |
Aug 14, 2020 | 72.37 | 72.48 | 71.88 | 72.28 | 272,224 | -0.10(-0.14%) |
Aug 13, 2020 | 72.32 | 72.94 | 72.08 | 72.38 | 294,197 | +0.20(+0.27%) |
Aug 12, 2020 | 71.08 | 72.38 | 71.08 | 72.18 | 530,082 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.02 | 70.46 | 70.59 | 502,900 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.45 | 70.93 | 72.02 | 777,262 | -0.20(-0.28%) |
Aug 07, 2020 | 73.02 | 73.16 | 71.58 | 72.23 | 584,267 | -1.07(-1.46%) |
Aug 06, 2020 | 72.25 | 73.30 | 72.02 | 73.30 | 411,977 | +1.08(+1.49%) |
Aug 05, 2020 | 72.29 | 72.39 | 71.87 | 72.22 | 308,605 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.13 | 71.46 | 72.13 | 552,660 | +0.19(+0.26%) |