Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.00 | 77.20 | 75.83 | 76.34 | 3,582,300 | -2.19(-2.79%) |
Oct 29, 2020 | 77.85 | 78.85 | 77.64 | 78.53 | 3,841,995 | +2.58(+3.40%) |
Oct 28, 2020 | 76.74 | 76.80 | 75.72 | 75.95 | 4,517,214 | -0.80(-1.04%) |
Oct 27, 2020 | 75.20 | 77.14 | 75.20 | 76.75 | 3,302,936 | +4.16(+5.73%) |
Oct 26, 2020 | 72.44 | 72.95 | 71.77 | 72.59 | 2,333,952 | -0.44(-0.60%) |
Oct 23, 2020 | 72.31 | 73.03 | 71.52 | 73.03 | 1,593,600 | +0.83(+1.15%) |
Oct 22, 2020 | 72.82 | 73.10 | 72.01 | 72.20 | 1,583,367 | -0.69(-0.95%) |
Oct 21, 2020 | 72.68 | 73.37 | 72.58 | 72.89 | 2,154,514 | +0.14(+0.19%) |
Oct 20, 2020 | 72.64 | 73.38 | 72.58 | 72.75 | 2,161,311 | +0.62(+0.86%) |
Oct 19, 2020 | 72.88 | 73.29 | 71.97 | 72.13 | 1,837,201 | -0.59(-0.81%) |
Oct 16, 2020 | 72.32 | 72.91 | 71.96 | 72.72 | 3,445,000 | +0.77(+1.07%) |
Oct 15, 2020 | 70.69 | 72.18 | 70.62 | 71.95 | 1,903,955 | -1.05(-1.44%) |
Oct 14, 2020 | 73.97 | 74.23 | 72.96 | 73.00 | 2,627,164 | -1.04(-1.40%) |
Oct 13, 2020 | 73.12 | 74.24 | 72.45 | 74.04 | 3,768,602 | +0.96(+1.31%) |
Oct 12, 2020 | 71.73 | 73.12 | 71.66 | 73.08 | 3,195,127 | +2.14(+3.02%) |
Oct 09, 2020 | 70.05 | 70.98 | 69.67 | 70.94 | 2,119,300 | +1.38(+1.98%) |
Oct 08, 2020 | 68.97 | 69.63 | 68.71 | 69.56 | 2,187,028 | +0.24(+0.35%) |
Oct 07, 2020 | 69.20 | 69.71 | 68.55 | 69.32 | 3,890,039 | +0.51(+0.74%) |
Oct 06, 2020 | 68.37 | 69.28 | 68.20 | 68.81 | 3,583,313 | +0.42(+0.61%) |
Oct 05, 2020 | 67.52 | 68.57 | 67.52 | 68.39 | 1,506,246 | +1.16(+1.73%) |
Oct 02, 2020 | 67.46 | 68.58 | 67.05 | 67.23 | 2,560,200 | -1.29(-1.88%) |
Oct 01, 2020 | 68.50 | 68.69 | 67.75 | 68.52 | 2,571,246 | +0.87(+1.29%) |
Sep 30, 2020 | 66.23 | 67.75 | 65.62 | 67.65 | 3,734,891 | +2.10(+3.20%) |
Sep 29, 2020 | 65.60 | 65.99 | 65.25 | 65.55 | 1,647,914 | -0.09(-0.14%) |
Sep 28, 2020 | 65.86 | 65.86 | 65.02 | 65.64 | 1,191,691 | +0.33(+0.51%) |
Sep 25, 2020 | 64.75 | 65.51 | 64.32 | 65.31 | 4,351,200 | -0.31(-0.47%) |
Sep 24, 2020 | 65.10 | 66.26 | 64.70 | 65.62 | 2,265,309 | +0.12(+0.18%) |
Sep 23, 2020 | 66.50 | 66.85 | 65.50 | 65.50 | 2,045,107 | -0.88(-1.33%) |
Sep 22, 2020 | 66.50 | 66.50 | 65.85 | 66.38 | 1,825,921 | -0.19(-0.29%) |
Sep 21, 2020 | 65.34 | 66.63 | 65.34 | 66.57 | 3,414,558 | -0.45(-0.67%) |
Sep 18, 2020 | 66.81 | 67.45 | 66.69 | 67.02 | 4,876,700 | +0.36(+0.54%) |
Sep 17, 2020 | 67.70 | 68.59 | 66.58 | 66.66 | 2,331,799 | -1.66(-2.43%) |
Sep 16, 2020 | 68.75 | 69.18 | 68.21 | 68.32 | 2,134,565 | -0.66(-0.96%) |
Sep 15, 2020 | 69.05 | 69.19 | 68.73 | 68.98 | 1,466,529 | +0.52(+0.76%) |
Sep 14, 2020 | 68.15 | 68.66 | 67.86 | 68.46 | 1,971,682 | +2.27(+3.43%) |
Sep 11, 2020 | 66.38 | 66.64 | 65.62 | 66.19 | 2,406,300 | +1.21(+1.86%) |
Sep 10, 2020 | 65.90 | 66.20 | 64.98 | 64.98 | 3,028,853 | -1.35(-2.04%) |
Sep 09, 2020 | 65.47 | 66.53 | 65.20 | 66.33 | 2,704,990 | +1.59(+2.46%) |
Sep 08, 2020 | 64.60 | 65.66 | 64.40 | 64.74 | 3,321,938 | -2.31(-3.45%) |
Sep 04, 2020 | 66.80 | 67.27 | 65.29 | 67.05 | 3,439,900 | -0.17(-0.25%) |
Sep 03, 2020 | 68.37 | 68.45 | 66.85 | 67.22 | 4,544,815 | -2.92(-4.16%) |
Sep 02, 2020 | 70.66 | 70.70 | 69.21 | 70.14 | 3,754,606 | -0.37(-0.52%) |
Sep 01, 2020 | 69.73 | 70.53 | 69.35 | 70.51 | 2,989,294 | +2.17(+3.18%) |
Aug 31, 2020 | 68.64 | 68.65 | 67.54 | 68.34 | 3,600,508 | -1.98(-2.82%) |
Aug 28, 2020 | 70.18 | 70.38 | 69.58 | 70.32 | 2,338,000 | -0.79(-1.11%) |
Aug 27, 2020 | 72.41 | 72.41 | 70.89 | 71.11 | 3,050,852 | -0.10(-0.14%) |
Aug 26, 2020 | 71.49 | 71.49 | 71.00 | 71.21 | 3,335,317 | +0.04(+0.06%) |
Aug 25, 2020 | 70.43 | 71.33 | 69.95 | 71.17 | 3,723,524 | +1.21(+1.73%) |
Aug 24, 2020 | 70.96 | 71.00 | 69.92 | 69.96 | 2,968,490 | +0.41(+0.59%) |
Aug 21, 2020 | 66.95 | 69.95 | 66.55 | 69.55 | 3,435,600 | +3.29(+4.97%) |
Aug 20, 2020 | 64.92 | 66.28 | 64.92 | 66.26 | 1,669,909 | +1.36(+2.10%) |
Aug 19, 2020 | 65.68 | 65.68 | 64.75 | 64.90 | 2,362,715 | -1.17(-1.77%) |
Aug 18, 2020 | 66.10 | 66.25 | 65.61 | 66.07 | 1,630,851 | -0.02(-0.03%) |
Aug 17, 2020 | 65.55 | 66.16 | 65.25 | 66.09 | 2,043,756 | +1.22(+1.88%) |
Aug 14, 2020 | 65.45 | 65.45 | 64.74 | 64.87 | 3,080,100 | -0.45(-0.69%) |
Aug 13, 2020 | 66.13 | 66.14 | 65.02 | 65.32 | 4,239,351 | -2.68(-3.94%) |
Aug 12, 2020 | 68.00 | 68.08 | 67.53 | 68.00 | 3,888,668 | +2.05(+3.11%) |
Aug 11, 2020 | 66.62 | 66.70 | 65.75 | 65.95 | 2,973,296 | +1.06(+1.63%) |
Aug 10, 2020 | 64.73 | 64.95 | 64.11 | 64.89 | 9,031,000 | -2.33(-3.47%) |
Aug 07, 2020 | 67.93 | 68.45 | 66.85 | 67.22 | 9,096,500 | -5.35(-7.37%) |
Aug 06, 2020 | 71.64 | 72.95 | 71.47 | 72.57 | 1,855,966 | +0.12(+0.17%) |
Aug 05, 2020 | 72.41 | 72.64 | 72.19 | 72.45 | 2,474,002 | +1.26(+1.77%) |
Aug 04, 2020 | 70.36 | 71.25 | 70.35 | 71.19 | 2,025,362 | +1.59(+2.28%) |