Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.72 | 80.37 | 77.08 | 78.52 | 4,948,869 | +1.66(+2.16%) |
Oct 29, 2020 | 78.38 | 79.28 | 75.30 | 76.87 | 3,934,417 | -1.66(-2.11%) |
Oct 28, 2020 | 76.25 | 78.81 | 75.87 | 78.52 | 4,699,957 | +5.07(+6.90%) |
Oct 27, 2020 | 72.89 | 73.65 | 72.70 | 73.46 | 2,399,467 | +0.43(+0.58%) |
Oct 26, 2020 | 71.94 | 74.59 | 71.56 | 73.03 | 3,526,566 | +2.60(+3.70%) |
Oct 23, 2020 | 70.38 | 71.52 | 70.38 | 70.43 | 1,365,746 | -0.47(-0.67%) |
Oct 22, 2020 | 71.61 | 72.60 | 70.66 | 70.90 | 2,192,928 | -0.81(-1.12%) |
Oct 21, 2020 | 71.52 | 71.85 | 70.52 | 71.70 | 1,884,741 | +0.28(+0.40%) |
Oct 20, 2020 | 71.47 | 71.80 | 69.95 | 71.42 | 2,579,162 | -0.62(-0.85%) |
Oct 19, 2020 | 69.34 | 72.37 | 69.10 | 72.04 | 2,571,365 | +2.08(+2.98%) |
Oct 16, 2020 | 69.19 | 69.95 | 68.53 | 69.95 | 1,614,411 | +0.19(+0.27%) |
Oct 15, 2020 | 71.42 | 71.56 | 69.62 | 69.76 | 3,000,184 | +0.09(+0.14%) |
Oct 14, 2020 | 68.58 | 69.95 | 68.11 | 69.67 | 2,115,650 | +0.85(+1.24%) |
Oct 13, 2020 | 67.96 | 69.19 | 67.92 | 68.82 | 1,917,564 | +0.95(+1.40%) |
Oct 12, 2020 | 69.10 | 69.29 | 67.25 | 67.87 | 2,360,154 | -2.37(-3.37%) |
Oct 09, 2020 | 70.76 | 70.99 | 69.95 | 70.24 | 2,096,264 | -1.28(-1.79%) |
Oct 08, 2020 | 71.89 | 72.27 | 71.42 | 71.52 | 1,712,423 | -1.23(-1.69%) |
Oct 07, 2020 | 73.98 | 73.98 | 72.37 | 72.75 | 1,823,109 | -2.65(-3.52%) |
Oct 06, 2020 | 73.17 | 75.59 | 72.27 | 75.40 | 3,455,038 | +2.08(+2.84%) |
Oct 05, 2020 | 75.02 | 75.02 | 73.22 | 73.31 | 1,759,387 | -2.65(-3.49%) |
Oct 02, 2020 | 76.96 | 77.16 | 75.07 | 75.97 | 4,083,641 | +1.33(+1.78%) |
Oct 01, 2020 | 74.26 | 75.49 | 73.88 | 74.64 | 2,141,746 | -0.90(-1.19%) |
Sep 30, 2020 | 76.39 | 76.49 | 73.98 | 75.54 | 4,512,081 | -1.14(-1.48%) |
Sep 29, 2020 | 75.92 | 77.06 | 75.64 | 76.68 | 1,726,587 | +0.76(+1.00%) |
Sep 28, 2020 | 76.35 | 76.87 | 75.49 | 75.92 | 2,181,185 | -2.60(-3.32%) |
Sep 25, 2020 | 81.60 | 82.08 | 78.05 | 78.52 | 2,849,480 | -2.56(-3.15%) |
Sep 24, 2020 | 82.31 | 83.02 | 79.47 | 81.08 | 5,971,069 | -0.47(-0.58%) |
Sep 23, 2020 | 77.62 | 81.84 | 77.53 | 81.56 | 3,399,136 | +3.92(+5.04%) |
Sep 22, 2020 | 78.54 | 79.81 | 77.40 | 77.64 | 1,987,637 | -1.51(-1.91%) |
Sep 21, 2020 | 79.90 | 81.75 | 79.24 | 79.15 | 4,822,628 | +1.51(+1.95%) |
Sep 18, 2020 | 75.42 | 78.82 | 75.37 | 77.64 | 3,218,714 | +1.84(+2.43%) |
Sep 17, 2020 | 76.93 | 77.12 | 75.04 | 75.80 | 3,481,057 | +1.27(+1.71%) |
Sep 16, 2020 | 73.30 | 74.62 | 72.68 | 74.52 | 2,297,030 | +0.61(+0.83%) |
Sep 15, 2020 | 73.49 | 74.45 | 73.11 | 73.91 | 1,920,210 | -0.80(-1.07%) |
Sep 14, 2020 | 75.09 | 75.37 | 73.86 | 74.71 | 3,095,074 | -1.98(-2.58%) |
Sep 11, 2020 | 75.94 | 78.16 | 75.40 | 76.70 | 4,370,946 | -0.14(-0.18%) |
Sep 10, 2020 | 73.39 | 77.26 | 73.01 | 76.84 | 4,560,823 | +2.64(+3.56%) |
Sep 09, 2020 | 75.28 | 75.70 | 72.97 | 74.19 | 3,028,179 | -3.02(-3.91%) |
Sep 08, 2020 | 75.85 | 77.45 | 75.23 | 77.21 | 4,455,418 | +3.92(+5.34%) |
Sep 04, 2020 | 71.79 | 76.51 | 71.10 | 73.30 | 6,947,482 | +1.18(+1.64%) |
Sep 03, 2020 | 68.20 | 73.16 | 67.96 | 72.12 | 5,831,171 | +4.63(+6.85%) |
Sep 02, 2020 | 68.62 | 69.19 | 67.07 | 67.49 | 3,008,255 | -1.98(-2.85%) |
Sep 01, 2020 | 70.42 | 70.87 | 69.47 | 69.47 | 1,622,124 | -1.32(-1.87%) |
Aug 31, 2020 | 70.37 | 70.89 | 70.04 | 70.80 | 1,371,368 | +0.47(+0.67%) |
Aug 28, 2020 | 70.75 | 71.31 | 70.28 | 70.32 | 1,371,842 | -0.90(-1.26%) |
Aug 27, 2020 | 71.22 | 71.98 | 70.61 | 71.22 | 2,410,793 | -0.33(-0.46%) |
Aug 26, 2020 | 72.73 | 73.01 | 71.41 | 71.55 | 1,605,600 | -1.46(-2.00%) |
Aug 25, 2020 | 73.34 | 73.82 | 72.97 | 73.01 | 1,549,986 | -0.52(-0.71%) |
Aug 24, 2020 | 73.91 | 74.38 | 73.53 | 73.53 | 1,455,514 | -1.56(-2.07%) |
Aug 21, 2020 | 75.80 | 75.94 | 75.00 | 75.09 | 1,319,043 | -0.52(-0.69%) |
Aug 20, 2020 | 76.98 | 77.03 | 75.37 | 75.61 | 1,468,775 | -0.52(-0.68%) |
Aug 19, 2020 | 75.23 | 76.36 | 75.04 | 76.13 | 1,410,528 | +0.66(+0.88%) |
Aug 18, 2020 | 75.61 | 76.36 | 75.28 | 75.47 | 1,455,497 | -0.38(-0.50%) |
Aug 17, 2020 | 75.80 | 76.03 | 75.61 | 75.85 | 836,545 | -0.47(-0.62%) |
Aug 14, 2020 | 76.51 | 76.84 | 76.03 | 76.32 | 1,230,499 | +0.00(+0.00%) |
Aug 13, 2020 | 76.41 | 76.74 | 75.66 | 76.32 | 1,704,339 | +0.09(+0.12%) |
Aug 12, 2020 | 76.93 | 76.93 | 75.61 | 76.22 | 2,031,961 | -1.70(-2.18%) |
Aug 11, 2020 | 76.32 | 78.58 | 76.03 | 77.92 | 2,376,883 | +0.94(+1.23%) |
Aug 10, 2020 | 77.21 | 78.13 | 76.84 | 76.98 | 1,691,078 | -0.42(-0.55%) |
Aug 07, 2020 | 78.06 | 78.49 | 77.31 | 77.40 | 2,131,211 | -0.09(-0.12%) |
Aug 06, 2020 | 78.91 | 79.06 | 77.40 | 77.50 | 2,331,476 | -1.04(-1.32%) |
Aug 05, 2020 | 78.91 | 79.01 | 78.44 | 78.54 | 2,682,431 | -1.09(-1.36%) |
Aug 04, 2020 | 80.61 | 80.61 | 79.57 | 79.62 | 1,485,452 | -0.57(-0.71%) |