Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.28 | 70.43 | 68.90 | 69.71 | 1,199,700 | +0.09(+0.13%) |
Oct 29, 2020 | 69.37 | 70.12 | 68.72 | 69.62 | 779,668 | -0.01(-0.01%) |
Oct 28, 2020 | 71.51 | 71.77 | 69.59 | 69.63 | 853,852 | -2.66(-3.68%) |
Oct 27, 2020 | 73.02 | 73.24 | 72.11 | 72.29 | 616,502 | -0.47(-0.65%) |
Oct 26, 2020 | 73.77 | 73.90 | 72.20 | 72.76 | 694,355 | -1.64(-2.20%) |
Oct 23, 2020 | 75.73 | 76.06 | 74.17 | 74.40 | 624,700 | -0.78(-1.04%) |
Oct 22, 2020 | 75.06 | 75.59 | 74.68 | 75.18 | 709,008 | +0.44(+0.59%) |
Oct 21, 2020 | 74.28 | 75.18 | 74.28 | 74.74 | 713,429 | +0.27(+0.36%) |
Oct 20, 2020 | 74.90 | 75.50 | 74.24 | 74.47 | 631,270 | +0.13(+0.17%) |
Oct 19, 2020 | 75.96 | 76.50 | 74.22 | 74.34 | 841,192 | -1.61(-2.12%) |
Oct 16, 2020 | 76.51 | 77.25 | 75.71 | 75.95 | 831,700 | -0.31(-0.41%) |
Oct 15, 2020 | 76.66 | 76.95 | 76.01 | 76.26 | 761,554 | -1.23(-1.59%) |
Oct 14, 2020 | 77.67 | 78.53 | 77.18 | 77.49 | 602,313 | -0.60(-0.77%) |
Oct 13, 2020 | 78.08 | 78.72 | 77.73 | 78.09 | 660,691 | -0.89(-1.13%) |
Oct 12, 2020 | 78.28 | 79.32 | 78.14 | 78.98 | 988,579 | +0.56(+0.71%) |
Oct 09, 2020 | 78.17 | 78.66 | 78.04 | 78.42 | 708,900 | +0.42(+0.54%) |
Oct 08, 2020 | 77.43 | 78.10 | 76.91 | 78.00 | 588,783 | +0.85(+1.10%) |
Oct 07, 2020 | 76.66 | 77.73 | 76.15 | 77.15 | 654,584 | +0.99(+1.30%) |
Oct 06, 2020 | 76.46 | 77.12 | 76.07 | 76.16 | 834,146 | -0.24(-0.31%) |
Oct 05, 2020 | 75.92 | 76.55 | 75.26 | 76.40 | 525,808 | +0.77(+1.02%) |
Oct 02, 2020 | 74.87 | 76.18 | 74.87 | 75.63 | 1,115,600 | +0.15(+0.20%) |
Oct 01, 2020 | 75.92 | 76.73 | 74.92 | 75.48 | 881,125 | +0.16(+0.21%) |
Sep 30, 2020 | 75.85 | 76.01 | 74.78 | 75.32 | 1,109,676 | +0.09(+0.12%) |
Sep 29, 2020 | 75.60 | 76.31 | 75.11 | 75.23 | 830,719 | -0.40(-0.53%) |
Sep 28, 2020 | 75.37 | 76.33 | 75.17 | 75.63 | 1,115,664 | +1.13(+1.52%) |
Sep 25, 2020 | 74.09 | 74.70 | 73.66 | 74.50 | 1,344,900 | -0.29(-0.39%) |
Sep 24, 2020 | 75.59 | 75.74 | 74.33 | 74.79 | 643,659 | -0.55(-0.73%) |
Sep 23, 2020 | 76.20 | 76.89 | 75.26 | 75.34 | 815,837 | -0.81(-1.06%) |
Sep 22, 2020 | 75.63 | 77.05 | 75.60 | 76.15 | 739,271 | +0.31(+0.41%) |
Sep 21, 2020 | 75.79 | 75.94 | 74.03 | 75.84 | 677,111 | -0.52(-0.68%) |
Sep 18, 2020 | 77.00 | 77.35 | 75.39 | 76.36 | 1,397,900 | -0.94(-1.22%) |
Sep 17, 2020 | 77.22 | 77.53 | 76.60 | 77.30 | 1,016,613 | -0.64(-0.82%) |
Sep 16, 2020 | 79.26 | 79.45 | 77.67 | 77.94 | 745,259 | -1.02(-1.29%) |
Sep 15, 2020 | 80.05 | 80.35 | 78.77 | 78.96 | 973,987 | -0.53(-0.67%) |
Sep 14, 2020 | 79.59 | 80.11 | 79.19 | 79.49 | 575,838 | +0.14(+0.18%) |
Sep 11, 2020 | 78.96 | 80.28 | 78.65 | 79.35 | 604,100 | -0.22(-0.28%) |
Sep 10, 2020 | 81.04 | 81.58 | 79.35 | 79.57 | 640,707 | -1.57(-1.93%) |
Sep 09, 2020 | 79.34 | 82.31 | 79.31 | 81.14 | 910,820 | +2.19(+2.77%) |
Sep 08, 2020 | 80.76 | 81.31 | 78.39 | 78.95 | 1,208,511 | -1.17(-1.46%) |
Sep 04, 2020 | 79.15 | 80.69 | 78.68 | 80.12 | 908,700 | +0.77(+0.97%) |
Sep 03, 2020 | 79.27 | 81.00 | 78.64 | 79.35 | 1,231,350 | -0.54(-0.68%) |
Sep 02, 2020 | 75.00 | 83.40 | 73.96 | 79.89 | 2,362,993 | +7.29(+10.04%) |
Sep 01, 2020 | 73.22 | 73.24 | 71.20 | 72.60 | 943,466 | -0.57(-0.78%) |
Aug 31, 2020 | 73.73 | 74.06 | 73.14 | 73.17 | 826,904 | -0.43(-0.58%) |
Aug 28, 2020 | 72.99 | 73.61 | 72.15 | 73.60 | 448,700 | +0.70(+0.96%) |
Aug 27, 2020 | 72.95 | 73.32 | 72.71 | 72.90 | 306,404 | +0.11(+0.15%) |
Aug 26, 2020 | 72.46 | 72.98 | 71.83 | 72.79 | 463,226 | +0.31(+0.43%) |
Aug 25, 2020 | 72.80 | 72.80 | 72.16 | 72.48 | 388,477 | -0.35(-0.48%) |
Aug 24, 2020 | 72.44 | 72.84 | 72.10 | 72.83 | 361,101 | +0.75(+1.04%) |
Aug 21, 2020 | 72.24 | 72.80 | 71.01 | 72.08 | 796,100 | -0.22(-0.30%) |
Aug 20, 2020 | 72.29 | 72.63 | 72.11 | 72.30 | 434,798 | -0.43(-0.59%) |
Aug 19, 2020 | 72.64 | 73.50 | 72.27 | 72.73 | 501,855 | +0.25(+0.34%) |
Aug 18, 2020 | 71.98 | 72.70 | 71.27 | 72.48 | 466,498 | +0.44(+0.61%) |
Aug 17, 2020 | 71.21 | 72.20 | 71.21 | 72.04 | 466,140 | +0.91(+1.28%) |
Aug 14, 2020 | 71.44 | 71.67 | 70.86 | 71.13 | 357,900 | -0.35(-0.49%) |
Aug 13, 2020 | 71.24 | 71.98 | 71.12 | 71.48 | 455,071 | +0.27(+0.38%) |
Aug 12, 2020 | 70.01 | 72.10 | 69.99 | 71.21 | 623,364 | +1.60(+2.30%) |
Aug 11, 2020 | 69.82 | 70.43 | 69.27 | 69.61 | 625,977 | +0.21(+0.30%) |
Aug 10, 2020 | 68.98 | 69.53 | 68.71 | 69.40 | 481,700 | +0.68(+0.99%) |
Aug 07, 2020 | 67.29 | 69.32 | 67.29 | 68.72 | 647,600 | +1.09(+1.61%) |
Aug 06, 2020 | 67.12 | 67.63 | 66.52 | 67.63 | 645,830 | +0.10(+0.15%) |
Aug 05, 2020 | 68.38 | 69.07 | 67.15 | 67.53 | 651,340 | -0.85(-1.24%) |
Aug 04, 2020 | 68.58 | 68.90 | 67.89 | 68.38 | 727,877 | -0.68(-0.98%) |