Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 76.39 | 76.39 | 73.31 | 74.71 | 8,768 | -2.26(-2.94%) |
Oct 29, 2020 | 76.40 | 77.15 | 76.20 | 76.98 | 3,133 | +1.62(+2.15%) |
Oct 28, 2020 | 77.00 | 77.00 | 75.32 | 75.36 | 12,797 | -2.80(-3.58%) |
Oct 27, 2020 | 78.00 | 78.29 | 77.95 | 78.16 | 2,182 | +0.35(+0.44%) |
Oct 26, 2020 | 79.02 | 79.04 | 77.04 | 77.81 | 3,737 | -1.57(-1.98%) |
Oct 23, 2020 | 79.06 | 79.66 | 78.47 | 79.38 | 6,047 | +0.46(+0.58%) |
Oct 22, 2020 | 79.43 | 79.43 | 78.36 | 78.92 | 7,513 | +0.05(+0.07%) |
Oct 21, 2020 | 79.49 | 79.75 | 78.82 | 78.87 | 3,117 | -0.12(-0.16%) |
Oct 20, 2020 | 78.97 | 79.65 | 78.83 | 79.00 | 9,324 | +0.31(+0.39%) |
Oct 19, 2020 | 80.15 | 80.43 | 78.56 | 78.69 | 9,381 | -0.98(-1.23%) |
Oct 16, 2020 | 80.28 | 80.65 | 79.67 | 79.67 | 13,606 | -0.11(-0.14%) |
Oct 15, 2020 | 79.16 | 79.86 | 78.75 | 79.78 | 9,467 | -0.27(-0.34%) |
Oct 14, 2020 | 81.08 | 81.26 | 79.75 | 80.05 | 7,215 | -0.79(-0.98%) |
Oct 13, 2020 | 80.67 | 81.07 | 80.57 | 80.84 | 9,905 | +0.22(+0.28%) |
Oct 12, 2020 | 80.52 | 81.14 | 80.09 | 80.62 | 15,714 | +1.14(+1.43%) |
Oct 09, 2020 | 79.59 | 79.65 | 79.15 | 79.49 | 5,745 | +0.67(+0.86%) |
Oct 08, 2020 | 79.32 | 79.32 | 78.66 | 78.81 | 7,394 | +0.26(+0.34%) |
Oct 07, 2020 | 78.32 | 78.66 | 78.32 | 78.55 | 4,315 | +1.25(+1.62%) |
Oct 06, 2020 | 78.33 | 78.46 | 76.91 | 77.30 | 11,429 | -0.77(-0.99%) |
Oct 05, 2020 | 77.49 | 78.17 | 77.49 | 78.07 | 5,450 | +1.40(+1.83%) |
Oct 02, 2020 | 77.46 | 77.54 | 76.45 | 76.67 | 4,838 | -1.51(-1.93%) |
Oct 01, 2020 | 77.74 | 78.19 | 77.74 | 78.18 | 2,553 | +1.21(+1.57%) |
Sep 30, 2020 | 76.85 | 77.41 | 76.28 | 76.97 | 10,510 | +0.64(+0.83%) |
Sep 29, 2020 | 76.60 | 76.60 | 76.25 | 76.34 | 4,035 | -0.18(-0.24%) |
Sep 28, 2020 | 76.18 | 76.64 | 76.03 | 76.52 | 5,860 | +1.15(+1.52%) |
Sep 25, 2020 | 74.02 | 75.40 | 74.02 | 75.37 | 2,419 | +1.54(+2.09%) |
Sep 24, 2020 | 73.66 | 74.32 | 73.66 | 73.83 | 2,762 | -0.31(-0.42%) |
Sep 23, 2020 | 75.92 | 76.00 | 74.14 | 74.14 | 4,982 | -1.90(-2.50%) |
Sep 22, 2020 | 75.26 | 76.05 | 74.62 | 76.05 | 11,564 | +1.52(+2.04%) |
Sep 21, 2020 | 73.71 | 74.52 | 72.68 | 74.52 | 4,443 | -0.24(-0.32%) |
Sep 18, 2020 | 75.58 | 75.67 | 74.04 | 74.77 | 6,652 | -0.25(-0.33%) |
Sep 17, 2020 | 74.47 | 75.38 | 74.20 | 75.01 | 8,240 | -0.95(-1.24%) |
Sep 16, 2020 | 76.77 | 76.79 | 75.96 | 75.96 | 8,237 | -0.46(-0.61%) |
Sep 15, 2020 | 76.14 | 76.47 | 76.14 | 76.42 | 5,000 | +1.15(+1.53%) |
Sep 14, 2020 | 74.58 | 75.41 | 74.51 | 75.27 | 4,752 | +1.65(+2.24%) |
Sep 11, 2020 | 74.51 | 74.51 | 72.78 | 73.62 | 7,156 | -0.56(-0.76%) |
Sep 10, 2020 | 75.76 | 76.25 | 73.76 | 74.18 | 4,450 | -0.85(-1.14%) |
Sep 09, 2020 | 74.70 | 75.40 | 74.23 | 75.04 | 7,670 | +1.32(+1.79%) |
Sep 08, 2020 | 73.91 | 74.97 | 73.72 | 73.72 | 7,596 | -2.49(-3.27%) |
Sep 04, 2020 | 77.04 | 77.32 | 74.33 | 76.21 | 10,482 | -1.00(-1.29%) |
Sep 03, 2020 | 79.62 | 79.89 | 76.59 | 77.21 | 6,068 | -3.48(-4.31%) |
Sep 02, 2020 | 80.85 | 80.95 | 79.37 | 80.69 | 4,737 | +0.54(+0.68%) |
Sep 01, 2020 | 79.09 | 80.15 | 79.07 | 80.15 | 6,204 | +1.27(+1.61%) |
Aug 31, 2020 | 78.42 | 78.88 | 78.42 | 78.87 | 2,601 | +0.51(+0.65%) |
Aug 28, 2020 | 77.99 | 78.43 | 77.99 | 78.36 | 10,482 | +0.58(+0.75%) |
Aug 27, 2020 | 78.05 | 78.05 | 77.19 | 77.78 | 3,886 | +0.02(+0.02%) |
Aug 26, 2020 | 76.64 | 77.77 | 76.62 | 77.76 | 3,283 | +1.80(+2.38%) |
Aug 25, 2020 | 75.29 | 75.96 | 75.27 | 75.96 | 3,703 | +0.81(+1.08%) |
Aug 24, 2020 | 75.60 | 75.66 | 74.99 | 75.15 | 3,956 | +0.37(+0.50%) |
Aug 21, 2020 | 74.80 | 74.92 | 74.64 | 74.78 | 4,636 | +0.02(+0.02%) |
Aug 20, 2020 | 73.67 | 74.80 | 73.67 | 74.76 | 4,483 | +0.70(+0.94%) |
Aug 19, 2020 | 74.62 | 74.62 | 74.06 | 74.06 | 2,646 | -0.20(-0.26%) |
Aug 18, 2020 | 74.28 | 74.36 | 74.13 | 74.26 | 3,104 | +0.64(+0.88%) |
Aug 17, 2020 | 73.22 | 73.68 | 73.19 | 73.61 | 4,900 | +0.88(+1.21%) |
Aug 14, 2020 | 72.60 | 72.89 | 72.54 | 72.73 | 1,713 | -0.09(-0.13%) |
Aug 13, 2020 | 72.60 | 73.29 | 72.60 | 72.83 | 2,105 | +0.29(+0.40%) |
Aug 12, 2020 | 72.42 | 72.75 | 72.42 | 72.54 | 3,083 | +1.23(+1.72%) |
Aug 11, 2020 | 72.42 | 72.74 | 71.21 | 71.31 | 6,628 | -0.81(-1.13%) |
Aug 10, 2020 | 72.81 | 72.81 | 71.81 | 72.13 | 7,861 | -0.34(-0.47%) |
Aug 07, 2020 | 73.36 | 73.36 | 72.09 | 72.46 | 3,124 | -1.13(-1.54%) |
Aug 06, 2020 | 72.92 | 73.60 | 72.89 | 73.60 | 3,565 | +1.11(+1.53%) |
Aug 05, 2020 | 72.21 | 72.52 | 72.21 | 72.49 | 5,027 | +0.85(+1.19%) |
Aug 04, 2020 | 71.35 | 71.66 | 71.24 | 71.63 | 4,532 | +0.46(+0.64%) |