Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 70.80 | 71.49 | 66.85 | 67.47 | 7,085,700 | -3.81(-5.35%) |
Oct 29, 2020 | 68.35 | 74.54 | 66.23 | 71.28 | 13,770,751 | +5.54(+8.43%) |
Oct 28, 2020 | 68.95 | 69.47 | 65.49 | 65.74 | 6,036,749 | -4.93(-6.98%) |
Oct 27, 2020 | 70.45 | 71.35 | 68.81 | 70.67 | 3,795,137 | +0.43(+0.61%) |
Oct 26, 2020 | 70.36 | 71.32 | 68.70 | 70.24 | 3,868,229 | -0.29(-0.41%) |
Oct 23, 2020 | 72.30 | 72.40 | 68.80 | 70.53 | 3,735,000 | -0.31(-0.44%) |
Oct 22, 2020 | 68.50 | 72.53 | 68.40 | 70.84 | 5,209,830 | +1.85(+2.68%) |
Oct 21, 2020 | 71.57 | 71.58 | 68.06 | 68.99 | 4,602,601 | -2.32(-3.25%) |
Oct 20, 2020 | 72.07 | 73.10 | 70.65 | 71.31 | 5,437,556 | +0.35(+0.49%) |
Oct 19, 2020 | 73.97 | 74.09 | 70.50 | 70.96 | 6,927,070 | -2.98(-4.03%) |
Oct 16, 2020 | 76.06 | 76.93 | 73.67 | 73.94 | 4,693,500 | -1.64(-2.17%) |
Oct 15, 2020 | 75.48 | 76.49 | 73.71 | 75.58 | 5,010,904 | -0.98(-1.28%) |
Oct 14, 2020 | 80.01 | 80.01 | 76.33 | 76.56 | 6,640,905 | -1.73(-2.21%) |
Oct 13, 2020 | 75.93 | 81.37 | 75.52 | 78.29 | 13,663,213 | +2.98(+3.96%) |
Oct 12, 2020 | 73.61 | 75.85 | 72.92 | 75.31 | 7,588,332 | +2.31(+3.16%) |
Oct 09, 2020 | 73.42 | 73.67 | 72.39 | 73.00 | 4,774,000 | +0.07(+0.10%) |
Oct 08, 2020 | 73.50 | 73.76 | 72.01 | 72.93 | 4,020,922 | +0.56(+0.77%) |
Oct 07, 2020 | 71.23 | 73.24 | 70.96 | 72.37 | 4,187,442 | +1.33(+1.87%) |
Oct 06, 2020 | 72.00 | 73.92 | 70.31 | 71.04 | 7,282,121 | -0.91(-1.26%) |
Oct 05, 2020 | 69.64 | 72.02 | 69.05 | 71.95 | 6,516,144 | +3.14(+4.56%) |
Oct 02, 2020 | 67.90 | 72.77 | 67.25 | 68.81 | 8,004,900 | -1.22(-1.74%) |
Oct 01, 2020 | 69.57 | 70.20 | 68.16 | 70.03 | 6,831,389 | -0.72(-1.02%) |
Sep 30, 2020 | 72.51 | 75.39 | 70.16 | 70.75 | 15,665,469 | +0.23(+0.33%) |
Sep 29, 2020 | 70.46 | 71.34 | 69.59 | 70.52 | 6,208,486 | -0.03(-0.04%) |
Sep 28, 2020 | 69.59 | 71.50 | 69.10 | 70.55 | 7,333,547 | +1.08(+1.55%) |
Sep 25, 2020 | 65.89 | 69.73 | 65.67 | 69.47 | 9,190,600 | +4.30(+6.60%) |
Sep 24, 2020 | 65.50 | 66.77 | 63.64 | 65.17 | 5,562,439 | -1.99(-2.96%) |
Sep 23, 2020 | 67.86 | 68.62 | 65.77 | 67.16 | 6,912,376 | -1.56(-2.27%) |
Sep 22, 2020 | 67.50 | 69.19 | 66.67 | 68.72 | 6,286,850 | -0.54(-0.78%) |
Sep 21, 2020 | 68.60 | 69.48 | 65.46 | 69.26 | 8,217,208 | -0.61(-0.87%) |
Sep 18, 2020 | 68.28 | 70.00 | 66.10 | 69.87 | 13,206,100 | +1.98(+2.92%) |
Sep 17, 2020 | 68.50 | 70.90 | 64.60 | 67.89 | 13,266,706 | -0.95(-1.38%) |
Sep 16, 2020 | 67.64 | 70.04 | 66.73 | 68.84 | 11,377,708 | +1.96(+2.93%) |
Sep 15, 2020 | 65.03 | 68.41 | 64.23 | 66.88 | 9,095,622 | +3.21(+5.04%) |
Sep 14, 2020 | 60.15 | 63.85 | 60.12 | 63.67 | 8,924,857 | +4.33(+7.30%) |
Sep 11, 2020 | 58.49 | 59.51 | 57.45 | 59.34 | 4,821,800 | +1.78(+3.09%) |
Sep 10, 2020 | 57.04 | 60.32 | 56.87 | 57.56 | 7,976,563 | +0.66(+1.16%) |
Sep 09, 2020 | 56.03 | 57.19 | 54.51 | 56.90 | 9,352,538 | +2.56(+4.71%) |
Sep 08, 2020 | 57.75 | 58.60 | 54.21 | 54.34 | 17,655,872 | -8.26(-13.19%) |
Sep 04, 2020 | 64.99 | 65.00 | 59.01 | 62.60 | 11,653,200 | -2.24(-3.45%) |
Sep 03, 2020 | 65.65 | 69.35 | 64.30 | 64.84 | 14,284,405 | +0.12(+0.19%) |
Sep 02, 2020 | 62.84 | 64.89 | 61.38 | 64.72 | 9,854,962 | +1.40(+2.21%) |
Sep 01, 2020 | 63.54 | 64.50 | 62.50 | 63.32 | 8,194,786 | -1.57(-2.42%) |
Aug 31, 2020 | 67.14 | 67.20 | 62.54 | 64.89 | 15,262,159 | -2.60(-3.85%) |
Aug 28, 2020 | 68.04 | 68.95 | 67.15 | 67.49 | 6,383,700 | -0.54(-0.79%) |
Aug 27, 2020 | 69.98 | 70.32 | 67.01 | 68.03 | 9,256,012 | -2.47(-3.50%) |
Aug 26, 2020 | 67.62 | 71.64 | 66.03 | 70.50 | 28,741,918 | +4.25(+6.42%) |
Aug 25, 2020 | 64.32 | 66.70 | 63.55 | 66.25 | 7,794,041 | +1.37(+2.11%) |
Aug 24, 2020 | 67.15 | 67.85 | 62.88 | 64.88 | 13,138,498 | -1.57(-2.36%) |
Aug 21, 2020 | 67.50 | 68.02 | 65.60 | 66.45 | 6,935,600 | -1.36(-2.01%) |
Aug 20, 2020 | 67.79 | 68.00 | 66.63 | 67.81 | 6,340,567 | -0.19(-0.28%) |
Aug 19, 2020 | 66.74 | 69.17 | 66.60 | 68.00 | 8,551,501 | +0.97(+1.45%) |
Aug 18, 2020 | 68.28 | 69.70 | 65.23 | 67.03 | 11,311,092 | -2.73(-3.91%) |
Aug 17, 2020 | 69.14 | 70.78 | 68.38 | 69.76 | 8,730,700 | +0.61(+0.88%) |
Aug 14, 2020 | 68.06 | 70.36 | 67.86 | 69.15 | 12,799,500 | +1.32(+1.95%) |
Aug 13, 2020 | 69.09 | 69.18 | 67.05 | 67.83 | 15,039,533 | -1.69(-2.43%) |
Aug 12, 2020 | 75.67 | 75.75 | 68.30 | 69.52 | 50,423,100 | +0.55(+0.80%) |
Aug 11, 2020 | 69.52 | 71.40 | 67.00 | 68.97 | 17,792,230 | -3.04(-4.22%) |
Aug 10, 2020 | 74.27 | 75.00 | 71.41 | 72.01 | 8,671,885 | -2.09(-2.82%) |
Aug 07, 2020 | 74.38 | 75.39 | 73.01 | 74.10 | 8,771,400 | +0.34(+0.46%) |
Aug 06, 2020 | 75.79 | 76.25 | 73.12 | 73.76 | 11,667,366 | -2.04(-2.69%) |
Aug 05, 2020 | 77.49 | 77.49 | 73.69 | 75.80 | 19,851,536 | -2.66(-3.39%) |
Aug 04, 2020 | 78.19 | 78.62 | 75.50 | 78.46 | 10,101,091 | +0.48(+0.62%) |