Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.32 | 73.88 | 70.35 | 71.70 | 1,059,682 | -0.93(-1.28%) |
Oct 29, 2020 | 71.09 | 73.30 | 70.41 | 72.63 | 1,063,196 | +1.44(+2.02%) |
Oct 28, 2020 | 71.10 | 71.89 | 69.96 | 71.20 | 1,015,221 | -1.93(-2.64%) |
Oct 27, 2020 | 74.98 | 75.13 | 72.87 | 73.13 | 883,158 | -2.10(-2.79%) |
Oct 26, 2020 | 76.00 | 76.23 | 74.19 | 75.23 | 730,978 | -2.22(-2.86%) |
Oct 23, 2020 | 76.97 | 77.72 | 76.40 | 77.45 | 862,380 | +1.08(+1.42%) |
Oct 22, 2020 | 76.14 | 76.51 | 73.83 | 76.37 | 746,632 | +0.67(+0.88%) |
Oct 21, 2020 | 76.35 | 77.48 | 75.52 | 75.70 | 549,770 | -1.14(-1.49%) |
Oct 20, 2020 | 76.71 | 77.97 | 76.59 | 76.85 | 438,447 | +0.76(+1.00%) |
Oct 19, 2020 | 77.09 | 78.08 | 75.94 | 76.08 | 839,478 | -0.63(-0.82%) |
Oct 16, 2020 | 76.76 | 77.35 | 76.26 | 76.71 | 531,588 | +0.32(+0.42%) |
Oct 15, 2020 | 74.95 | 76.41 | 74.47 | 76.39 | 679,929 | +0.46(+0.61%) |
Oct 14, 2020 | 75.23 | 76.23 | 75.10 | 75.93 | 433,154 | +0.97(+1.29%) |
Oct 13, 2020 | 75.30 | 75.50 | 73.93 | 74.97 | 694,669 | -1.18(-1.55%) |
Oct 12, 2020 | 76.86 | 76.86 | 75.55 | 76.15 | 817,789 | -0.27(-0.36%) |
Oct 09, 2020 | 76.34 | 76.92 | 75.80 | 76.42 | 815,140 | +0.67(+0.89%) |
Oct 08, 2020 | 74.50 | 75.78 | 74.24 | 75.75 | 909,962 | +1.67(+2.25%) |
Oct 07, 2020 | 72.60 | 74.72 | 72.60 | 74.08 | 968,075 | +2.90(+4.07%) |
Oct 06, 2020 | 72.06 | 73.53 | 70.89 | 71.18 | 1,452,383 | -0.23(-0.32%) |
Oct 05, 2020 | 69.97 | 71.85 | 69.91 | 71.41 | 999,550 | +2.08(+2.99%) |
Oct 02, 2020 | 66.53 | 70.06 | 66.38 | 69.33 | 993,726 | +1.65(+2.44%) |
Oct 01, 2020 | 69.25 | 69.86 | 67.42 | 67.68 | 1,007,234 | -1.61(-2.32%) |
Sep 30, 2020 | 68.70 | 70.19 | 68.70 | 69.29 | 1,180,253 | +0.86(+1.26%) |
Sep 29, 2020 | 69.57 | 70.03 | 68.22 | 68.43 | 604,114 | -1.21(-1.73%) |
Sep 28, 2020 | 69.57 | 70.45 | 69.28 | 69.64 | 1,166,923 | +1.07(+1.57%) |
Sep 25, 2020 | 67.66 | 68.79 | 67.42 | 68.56 | 685,033 | +0.23(+0.34%) |
Sep 24, 2020 | 68.23 | 68.88 | 67.16 | 68.33 | 881,058 | +0.03(+0.04%) |
Sep 23, 2020 | 69.98 | 70.65 | 68.17 | 68.31 | 1,101,742 | -1.77(-2.53%) |
Sep 22, 2020 | 71.37 | 71.85 | 69.07 | 70.08 | 1,130,710 | -1.38(-1.94%) |
Sep 21, 2020 | 73.08 | 73.18 | 70.78 | 71.46 | 1,608,093 | -2.89(-3.89%) |
Sep 18, 2020 | 74.87 | 75.78 | 73.64 | 74.35 | 2,023,532 | -1.46(-1.93%) |
Sep 17, 2020 | 72.98 | 76.56 | 71.84 | 75.82 | 1,960,672 | +2.42(+3.30%) |
Sep 16, 2020 | 71.51 | 74.12 | 71.16 | 73.40 | 1,712,336 | +2.31(+3.24%) |
Sep 15, 2020 | 71.79 | 72.13 | 70.60 | 71.09 | 1,527,151 | -0.75(-1.05%) |
Sep 14, 2020 | 71.13 | 71.85 | 70.36 | 71.84 | 1,465,902 | +1.47(+2.09%) |
Sep 11, 2020 | 69.54 | 70.42 | 68.82 | 70.37 | 1,125,224 | +1.32(+1.91%) |
Sep 10, 2020 | 70.20 | 70.54 | 68.78 | 69.05 | 1,182,116 | -1.14(-1.63%) |
Sep 09, 2020 | 68.86 | 70.52 | 68.67 | 70.20 | 1,074,292 | +1.99(+2.91%) |
Sep 08, 2020 | 68.54 | 69.02 | 67.24 | 68.21 | 1,572,744 | -1.22(-1.76%) |
Sep 04, 2020 | 69.18 | 69.87 | 68.21 | 69.43 | 1,635,657 | +1.13(+1.66%) |
Sep 03, 2020 | 69.39 | 69.47 | 67.28 | 68.30 | 1,620,365 | -1.28(-1.83%) |
Sep 02, 2020 | 67.72 | 69.73 | 66.95 | 69.57 | 1,507,663 | +2.18(+3.24%) |
Sep 01, 2020 | 63.94 | 67.42 | 63.35 | 67.39 | 1,396,542 | +3.08(+4.79%) |
Aug 31, 2020 | 65.53 | 65.60 | 64.21 | 64.31 | 1,118,043 | -1.16(-1.77%) |
Aug 28, 2020 | 65.24 | 65.61 | 63.86 | 65.47 | 642,530 | +0.47(+0.73%) |
Aug 27, 2020 | 64.59 | 65.27 | 63.82 | 65.00 | 816,593 | +0.54(+0.83%) |
Aug 26, 2020 | 64.54 | 65.18 | 64.31 | 64.46 | 607,636 | -0.16(-0.24%) |
Aug 25, 2020 | 64.72 | 65.58 | 64.22 | 64.62 | 1,596,927 | +0.11(+0.16%) |
Aug 24, 2020 | 62.86 | 64.59 | 62.76 | 64.51 | 720,998 | +2.23(+3.59%) |
Aug 21, 2020 | 62.68 | 63.02 | 62.02 | 62.28 | 774,629 | -0.57(-0.91%) |
Aug 20, 2020 | 62.51 | 63.26 | 62.51 | 62.85 | 548,244 | -0.38(-0.60%) |
Aug 19, 2020 | 63.51 | 63.73 | 62.91 | 63.23 | 562,473 | -0.02(-0.03%) |
Aug 18, 2020 | 63.61 | 64.28 | 63.21 | 63.25 | 588,437 | -0.44(-0.69%) |
Aug 17, 2020 | 64.32 | 65.05 | 63.05 | 63.69 | 1,293,972 | -0.78(-1.21%) |
Aug 14, 2020 | 63.97 | 64.69 | 63.79 | 64.47 | 421,532 | -0.07(-0.11%) |
Aug 13, 2020 | 64.49 | 65.12 | 64.10 | 64.54 | 696,731 | -0.18(-0.29%) |
Aug 12, 2020 | 66.41 | 66.80 | 64.65 | 64.72 | 1,249,906 | -1.41(-2.13%) |
Aug 11, 2020 | 66.40 | 67.27 | 65.92 | 66.13 | 823,380 | +0.82(+1.25%) |
Aug 10, 2020 | 64.01 | 65.57 | 64.01 | 65.31 | 1,084,299 | +1.05(+1.63%) |
Aug 07, 2020 | 62.94 | 64.27 | 62.45 | 64.27 | 744,731 | +1.00(+1.59%) |
Aug 06, 2020 | 63.51 | 63.80 | 62.94 | 63.26 | 1,001,548 | -0.56(-0.88%) |
Aug 05, 2020 | 62.67 | 64.76 | 62.67 | 63.83 | 1,691,307 | +1.30(+2.08%) |
Aug 04, 2020 | 64.08 | 64.17 | 61.26 | 62.53 | 2,264,648 | -3.60(-5.44%) |