Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.89 | 74.47 | 70.91 | 72.28 | 1,051,269 | -0.94(-1.28%) |
Oct 29, 2020 | 71.66 | 73.89 | 70.97 | 73.21 | 1,054,755 | +1.45(+2.02%) |
Oct 28, 2020 | 71.67 | 72.46 | 70.52 | 71.77 | 1,007,161 | -1.95(-2.64%) |
Oct 27, 2020 | 75.58 | 75.74 | 73.46 | 73.72 | 876,147 | -2.12(-2.79%) |
Oct 26, 2020 | 76.60 | 76.84 | 74.79 | 75.83 | 725,175 | -2.24(-2.86%) |
Oct 23, 2020 | 77.59 | 78.35 | 77.01 | 78.07 | 855,533 | +1.09(+1.42%) |
Oct 22, 2020 | 76.75 | 77.12 | 74.42 | 76.98 | 740,704 | +0.67(+0.88%) |
Oct 21, 2020 | 76.96 | 78.10 | 76.12 | 76.31 | 545,406 | -1.15(-1.49%) |
Oct 20, 2020 | 77.33 | 78.60 | 77.20 | 77.46 | 434,966 | +0.77(+1.00%) |
Oct 19, 2020 | 77.70 | 78.71 | 76.55 | 76.69 | 832,813 | -0.63(-0.82%) |
Oct 16, 2020 | 77.37 | 77.97 | 76.87 | 77.33 | 527,368 | +0.32(+0.42%) |
Oct 15, 2020 | 75.55 | 77.02 | 75.07 | 77.01 | 674,531 | +0.47(+0.61%) |
Oct 14, 2020 | 75.83 | 76.84 | 75.70 | 76.54 | 429,715 | +0.97(+1.29%) |
Oct 13, 2020 | 75.91 | 76.10 | 74.52 | 75.57 | 689,154 | -1.19(-1.55%) |
Oct 12, 2020 | 77.48 | 77.48 | 76.16 | 76.76 | 811,297 | -0.28(-0.36%) |
Oct 09, 2020 | 76.95 | 77.53 | 76.40 | 77.03 | 808,668 | +0.68(+0.89%) |
Oct 08, 2020 | 75.10 | 76.39 | 74.84 | 76.35 | 902,738 | +1.68(+2.25%) |
Oct 07, 2020 | 73.18 | 75.32 | 73.18 | 74.67 | 960,389 | +2.92(+4.07%) |
Oct 06, 2020 | 72.63 | 74.12 | 71.46 | 71.75 | 1,440,853 | -0.23(-0.32%) |
Oct 05, 2020 | 70.53 | 72.43 | 70.47 | 71.98 | 991,614 | +2.09(+2.99%) |
Oct 02, 2020 | 67.06 | 70.62 | 66.91 | 69.89 | 985,837 | +1.66(+2.44%) |
Oct 01, 2020 | 69.81 | 70.42 | 67.96 | 68.23 | 999,238 | -1.62(-2.32%) |
Sep 30, 2020 | 69.25 | 70.75 | 69.25 | 69.84 | 1,170,883 | +0.87(+1.26%) |
Sep 29, 2020 | 70.13 | 70.60 | 68.77 | 68.98 | 599,318 | -1.22(-1.73%) |
Sep 28, 2020 | 70.13 | 71.02 | 69.84 | 70.19 | 1,157,659 | +1.08(+1.57%) |
Sep 25, 2020 | 68.20 | 69.34 | 67.96 | 69.11 | 679,594 | +0.23(+0.34%) |
Sep 24, 2020 | 68.77 | 69.43 | 67.70 | 68.88 | 874,063 | +0.03(+0.04%) |
Sep 23, 2020 | 70.54 | 71.21 | 68.72 | 68.85 | 1,092,995 | -1.79(-2.53%) |
Sep 22, 2020 | 71.95 | 72.43 | 69.63 | 70.64 | 1,121,733 | -1.39(-1.94%) |
Sep 21, 2020 | 73.66 | 73.77 | 71.35 | 72.03 | 1,595,326 | -2.91(-3.89%) |
Sep 18, 2020 | 75.47 | 76.39 | 74.23 | 74.95 | 2,007,467 | -1.48(-1.93%) |
Sep 17, 2020 | 73.56 | 77.17 | 72.41 | 76.42 | 1,945,106 | +2.44(+3.30%) |
Sep 16, 2020 | 72.08 | 74.72 | 71.73 | 73.98 | 1,698,742 | +2.32(+3.24%) |
Sep 15, 2020 | 72.37 | 72.71 | 71.16 | 71.66 | 1,515,027 | -0.76(-1.05%) |
Sep 14, 2020 | 71.70 | 72.43 | 70.93 | 72.42 | 1,454,265 | +1.48(+2.09%) |
Sep 11, 2020 | 70.09 | 70.98 | 69.37 | 70.93 | 1,116,291 | +1.33(+1.91%) |
Sep 10, 2020 | 70.77 | 71.10 | 69.33 | 69.60 | 1,172,732 | -1.15(-1.63%) |
Sep 09, 2020 | 69.41 | 71.09 | 69.22 | 70.76 | 1,065,764 | +2.00(+2.91%) |
Sep 08, 2020 | 69.09 | 69.57 | 67.78 | 68.75 | 1,560,258 | -1.23(-1.76%) |
Sep 04, 2020 | 69.74 | 70.43 | 68.75 | 69.99 | 1,622,671 | +1.14(+1.66%) |
Sep 03, 2020 | 69.94 | 70.03 | 67.81 | 68.84 | 1,607,501 | -1.29(-1.83%) |
Sep 02, 2020 | 68.27 | 70.29 | 67.49 | 70.13 | 1,495,694 | +2.20(+3.24%) |
Sep 01, 2020 | 64.45 | 67.96 | 63.86 | 67.93 | 1,385,455 | +3.10(+4.79%) |
Aug 31, 2020 | 66.06 | 66.13 | 64.72 | 64.83 | 1,109,167 | -1.17(-1.77%) |
Aug 28, 2020 | 65.77 | 66.14 | 64.37 | 66.00 | 637,429 | +0.48(+0.73%) |
Aug 27, 2020 | 65.11 | 65.79 | 64.33 | 65.52 | 810,111 | +0.54(+0.83%) |
Aug 26, 2020 | 65.06 | 65.70 | 64.83 | 64.98 | 602,812 | -0.16(-0.25%) |
Aug 25, 2020 | 65.24 | 66.10 | 64.74 | 65.14 | 1,584,249 | +0.11(+0.16%) |
Aug 24, 2020 | 63.36 | 65.11 | 63.27 | 65.03 | 715,274 | +2.25(+3.59%) |
Aug 21, 2020 | 63.19 | 63.52 | 62.51 | 62.78 | 768,479 | -0.58(-0.91%) |
Aug 20, 2020 | 63.01 | 63.77 | 63.01 | 63.35 | 543,891 | -0.38(-0.60%) |
Aug 19, 2020 | 64.02 | 64.24 | 63.42 | 63.73 | 558,008 | -0.02(-0.03%) |
Aug 18, 2020 | 64.12 | 64.80 | 63.72 | 63.75 | 583,765 | -0.44(-0.69%) |
Aug 17, 2020 | 64.83 | 65.57 | 63.56 | 64.20 | 1,283,699 | -0.79(-1.21%) |
Aug 14, 2020 | 64.48 | 65.21 | 64.30 | 64.99 | 418,186 | -0.07(-0.11%) |
Aug 13, 2020 | 65.00 | 65.64 | 64.61 | 65.06 | 691,199 | -0.19(-0.29%) |
Aug 12, 2020 | 66.94 | 67.34 | 65.16 | 65.24 | 1,239,983 | -1.42(-2.13%) |
Aug 11, 2020 | 66.94 | 67.80 | 66.45 | 66.66 | 816,843 | +0.82(+1.25%) |
Aug 10, 2020 | 64.52 | 66.09 | 64.52 | 65.84 | 1,075,691 | +1.06(+1.63%) |
Aug 07, 2020 | 63.44 | 64.78 | 62.95 | 64.78 | 738,818 | +1.01(+1.59%) |
Aug 06, 2020 | 64.02 | 64.31 | 63.44 | 63.77 | 993,597 | -0.57(-0.88%) |
Aug 05, 2020 | 63.18 | 65.28 | 63.18 | 64.34 | 1,677,880 | +1.31(+2.08%) |
Aug 04, 2020 | 64.60 | 64.68 | 61.75 | 63.03 | 2,246,669 | -3.63(-5.44%) |