Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.14 | 73.38 | 71.36 | 72.11 | 550,484 | -1.65(-2.23%) |
Oct 29, 2020 | 72.91 | 74.70 | 72.91 | 73.76 | 451,600 | +1.23(+1.70%) |
Oct 28, 2020 | 74.25 | 74.45 | 72.47 | 72.52 | 508,829 | -3.10(-4.10%) |
Oct 27, 2020 | 75.45 | 75.89 | 75.14 | 75.62 | 839,574 | +0.55(+0.73%) |
Oct 26, 2020 | 75.86 | 76.54 | 74.17 | 75.08 | 459,155 | -1.58(-2.06%) |
Oct 23, 2020 | 76.52 | 76.65 | 75.93 | 76.65 | 348,315 | +0.18(+0.24%) |
Oct 22, 2020 | 76.73 | 76.99 | 75.55 | 76.47 | 384,685 | -0.18(-0.24%) |
Oct 21, 2020 | 76.84 | 77.59 | 76.63 | 76.65 | 281,867 | -0.20(-0.26%) |
Oct 20, 2020 | 76.97 | 77.58 | 76.44 | 76.85 | 292,658 | +0.20(+0.26%) |
Oct 19, 2020 | 78.33 | 78.66 | 76.52 | 76.66 | 340,488 | -1.15(-1.48%) |
Oct 16, 2020 | 78.63 | 78.78 | 77.81 | 77.81 | 500,145 | -0.28(-0.36%) |
Oct 15, 2020 | 76.98 | 78.24 | 76.89 | 78.09 | 495,663 | -0.36(-0.46%) |
Oct 14, 2020 | 79.14 | 79.38 | 77.80 | 78.45 | 415,721 | -0.44(-0.56%) |
Oct 13, 2020 | 79.49 | 79.75 | 78.65 | 78.89 | 404,192 | -0.14(-0.18%) |
Oct 12, 2020 | 78.06 | 79.67 | 77.81 | 79.03 | 685,572 | +2.20(+2.87%) |
Oct 09, 2020 | 76.13 | 76.86 | 76.13 | 76.83 | 422,200 | +1.12(+1.48%) |
Oct 08, 2020 | 75.86 | 75.94 | 75.42 | 75.71 | 303,278 | +0.44(+0.59%) |
Oct 07, 2020 | 74.59 | 75.41 | 74.59 | 75.27 | 1,251,220 | +1.32(+1.79%) |
Oct 06, 2020 | 74.85 | 75.50 | 73.69 | 73.95 | 425,091 | -1.00(-1.33%) |
Oct 05, 2020 | 73.84 | 74.96 | 73.84 | 74.95 | 339,047 | +1.63(+2.22%) |
Oct 02, 2020 | 73.42 | 74.67 | 73.04 | 73.32 | 433,161 | -1.84(-2.45%) |
Oct 01, 2020 | 75.20 | 75.29 | 74.71 | 75.16 | 557,552 | +1.00(+1.35%) |
Sep 30, 2020 | 73.55 | 74.90 | 73.50 | 74.16 | 598,908 | +0.56(+0.76%) |
Sep 29, 2020 | 73.74 | 74.01 | 73.39 | 73.61 | 426,041 | -0.18(-0.25%) |
Sep 28, 2020 | 73.77 | 73.79 | 73.02 | 73.79 | 1,176,036 | +1.30(+1.79%) |
Sep 25, 2020 | 70.82 | 72.65 | 70.40 | 72.49 | 484,719 | +1.84(+2.60%) |
Sep 24, 2020 | 69.63 | 71.53 | 69.63 | 70.66 | 597,544 | +0.31(+0.44%) |
Sep 23, 2020 | 72.48 | 72.54 | 70.15 | 70.35 | 470,826 | -2.21(-3.05%) |
Sep 22, 2020 | 72.21 | 72.73 | 70.94 | 72.56 | 1,015,611 | +1.18(+1.65%) |
Sep 21, 2020 | 69.39 | 71.38 | 69.25 | 71.38 | 946,845 | +0.80(+1.14%) |
Sep 18, 2020 | 72.01 | 72.01 | 69.77 | 70.58 | 960,847 | -1.21(-1.68%) |
Sep 17, 2020 | 70.87 | 72.28 | 70.73 | 71.79 | 2,806,978 | -0.87(-1.20%) |
Sep 16, 2020 | 74.07 | 74.24 | 72.56 | 72.66 | 605,488 | -1.27(-1.72%) |
Sep 15, 2020 | 74.13 | 74.37 | 73.40 | 73.92 | 687,911 | +0.96(+1.32%) |
Sep 14, 2020 | 72.92 | 73.64 | 72.47 | 72.96 | 1,140,785 | +1.15(+1.59%) |
Sep 11, 2020 | 73.08 | 73.29 | 70.82 | 71.82 | 1,865,652 | -0.56(-0.78%) |
Sep 10, 2020 | 74.83 | 75.00 | 71.93 | 72.38 | 743,016 | -1.40(-1.90%) |
Sep 09, 2020 | 73.22 | 74.56 | 72.57 | 73.78 | 1,049,090 | +2.13(+2.97%) |
Sep 08, 2020 | 72.06 | 73.98 | 71.61 | 71.65 | 1,049,029 | -3.46(-4.61%) |
Sep 04, 2020 | 75.79 | 76.87 | 71.90 | 75.11 | 1,325,937 | -1.29(-1.69%) |
Sep 03, 2020 | 79.75 | 79.77 | 75.69 | 76.40 | 1,360,850 | -4.83(-5.94%) |
Sep 02, 2020 | 81.54 | 81.54 | 79.59 | 81.23 | 820,363 | +0.86(+1.07%) |
Sep 01, 2020 | 79.24 | 80.40 | 78.97 | 80.37 | 436,003 | +1.78(+2.26%) |
Aug 31, 2020 | 78.52 | 79.08 | 78.14 | 78.60 | 420,876 | +0.31(+0.40%) |
Aug 28, 2020 | 78.03 | 78.46 | 77.83 | 78.28 | 409,355 | +0.63(+0.81%) |
Aug 27, 2020 | 78.18 | 78.30 | 77.07 | 77.66 | 728,871 | -0.33(-0.42%) |
Aug 26, 2020 | 76.73 | 78.00 | 76.73 | 77.99 | 624,083 | +1.99(+2.62%) |
Aug 25, 2020 | 75.31 | 75.99 | 75.16 | 75.99 | 1,944,051 | +0.56(+0.74%) |
Aug 24, 2020 | 75.99 | 76.10 | 74.86 | 75.43 | 396,262 | +0.52(+0.70%) |
Aug 21, 2020 | 74.12 | 74.96 | 74.11 | 74.91 | 499,510 | +0.77(+1.03%) |
Aug 20, 2020 | 72.85 | 74.25 | 72.70 | 74.15 | 401,785 | +1.07(+1.47%) |
Aug 19, 2020 | 73.44 | 73.76 | 72.96 | 73.07 | 340,365 | -0.13(-0.17%) |
Aug 18, 2020 | 72.95 | 73.33 | 72.56 | 73.20 | 385,484 | +0.43(+0.59%) |
Aug 17, 2020 | 72.74 | 72.88 | 72.57 | 72.77 | 485,528 | +0.46(+0.63%) |
Aug 14, 2020 | 72.40 | 72.51 | 71.91 | 72.31 | 272,091 | -0.10(-0.14%) |
Aug 13, 2020 | 72.36 | 72.98 | 72.11 | 72.41 | 294,053 | +0.20(+0.27%) |
Aug 12, 2020 | 71.11 | 72.42 | 71.11 | 72.22 | 529,822 | +1.59(+2.25%) |
Aug 11, 2020 | 71.68 | 72.05 | 70.50 | 70.62 | 502,654 | -1.44(-1.99%) |
Aug 10, 2020 | 72.36 | 72.48 | 70.96 | 72.06 | 776,881 | -0.20(-0.28%) |
Aug 07, 2020 | 73.05 | 73.20 | 71.61 | 72.26 | 583,980 | -1.07(-1.46%) |
Aug 06, 2020 | 72.28 | 73.34 | 72.06 | 73.34 | 411,775 | +1.08(+1.49%) |
Aug 05, 2020 | 72.32 | 72.42 | 71.90 | 72.26 | 308,454 | +0.09(+0.13%) |
Aug 04, 2020 | 71.95 | 72.16 | 71.49 | 72.16 | 552,389 | +0.19(+0.26%) |