Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 79.20 | 79.50 | 78.01 | 78.67 | 5,292,447 | -0.96(-1.20%) |
Oct 29, 2020 | 79.05 | 80.03 | 78.81 | 79.63 | 6,231,374 | +0.98(+1.24%) |
Oct 28, 2020 | 79.87 | 80.12 | 78.64 | 78.65 | 9,302,938 | -2.68(-3.30%) |
Oct 27, 2020 | 81.57 | 81.81 | 80.64 | 81.34 | 5,666,673 | -0.02(-0.02%) |
Oct 26, 2020 | 81.80 | 82.34 | 80.45 | 81.35 | 5,935,548 | -1.48(-1.79%) |
Oct 23, 2020 | 82.78 | 82.97 | 82.01 | 82.84 | 4,440,543 | +0.09(+0.11%) |
Oct 22, 2020 | 82.96 | 83.43 | 82.43 | 82.74 | 6,032,425 | +0.53(+0.65%) |
Oct 21, 2020 | 82.55 | 83.36 | 82.14 | 82.21 | 7,869,601 | -0.58(-0.70%) |
Oct 20, 2020 | 82.35 | 83.46 | 82.33 | 82.79 | 7,844,327 | +0.66(+0.80%) |
Oct 19, 2020 | 82.86 | 84.06 | 81.88 | 82.13 | 8,519,353 | +0.81(+0.99%) |
Oct 16, 2020 | 83.06 | 83.10 | 81.08 | 81.33 | 7,953,170 | -1.36(-1.64%) |
Oct 15, 2020 | 81.88 | 83.94 | 81.79 | 82.69 | 11,013,961 | -0.42(-0.51%) |
Oct 14, 2020 | 84.09 | 84.31 | 82.80 | 83.11 | 8,722,536 | -0.98(-1.16%) |
Oct 13, 2020 | 84.89 | 85.03 | 83.89 | 84.08 | 8,790,473 | -1.19(-1.40%) |
Oct 12, 2020 | 83.60 | 85.61 | 83.18 | 85.28 | 10,682,194 | +2.00(+2.40%) |
Oct 09, 2020 | 82.86 | 83.30 | 82.21 | 83.28 | 8,111,482 | +0.92(+1.12%) |
Oct 08, 2020 | 83.35 | 83.35 | 81.16 | 82.36 | 11,639,015 | +0.83(+1.01%) |
Oct 07, 2020 | 79.53 | 81.61 | 79.53 | 81.53 | 12,200,406 | +3.56(+4.57%) |
Oct 06, 2020 | 78.58 | 79.22 | 77.63 | 77.97 | 8,309,627 | -1.33(-1.68%) |
Oct 05, 2020 | 76.50 | 79.38 | 76.50 | 79.30 | 10,785,595 | +3.51(+4.63%) |
Oct 02, 2020 | 75.71 | 77.10 | 75.61 | 75.79 | 6,552,021 | -1.71(-2.20%) |
Oct 01, 2020 | 76.97 | 77.59 | 76.67 | 77.50 | 6,666,938 | +1.45(+1.91%) |
Sep 30, 2020 | 75.59 | 76.85 | 75.58 | 76.05 | 6,266,675 | +0.53(+0.70%) |
Sep 29, 2020 | 74.76 | 76.20 | 74.39 | 75.52 | 6,520,125 | +0.69(+0.93%) |
Sep 28, 2020 | 75.33 | 75.39 | 74.54 | 74.83 | 6,394,798 | +0.83(+1.13%) |
Sep 25, 2020 | 73.32 | 74.03 | 72.59 | 73.99 | 6,457,779 | +0.47(+0.64%) |
Sep 24, 2020 | 72.06 | 74.10 | 71.45 | 73.52 | 10,595,356 | +0.43(+0.59%) |
Sep 23, 2020 | 74.76 | 74.98 | 73.06 | 73.09 | 9,688,026 | -2.40(-3.18%) |
Sep 22, 2020 | 75.82 | 75.88 | 74.48 | 75.49 | 6,791,963 | -0.10(-0.14%) |
Sep 21, 2020 | 74.85 | 75.65 | 74.18 | 75.59 | 8,971,407 | +0.34(+0.45%) |
Sep 18, 2020 | 77.26 | 77.71 | 75.14 | 75.26 | 11,224,010 | -1.58(-2.05%) |
Sep 17, 2020 | 75.98 | 77.19 | 75.61 | 76.83 | 10,755,107 | -0.74(-0.95%) |
Sep 16, 2020 | 80.70 | 80.70 | 77.49 | 77.57 | 15,538,472 | -2.54(-3.17%) |
Sep 15, 2020 | 76.10 | 80.98 | 75.94 | 80.11 | 22,545,648 | +4.99(+6.65%) |
Sep 14, 2020 | 75.12 | 75.69 | 74.60 | 75.12 | 7,544,765 | +1.57(+2.13%) |
Sep 11, 2020 | 74.66 | 74.93 | 73.34 | 73.55 | 8,416,396 | -0.07(-0.10%) |
Sep 10, 2020 | 75.34 | 75.80 | 73.49 | 73.62 | 12,046,568 | -0.47(-0.63%) |
Sep 09, 2020 | 73.36 | 74.37 | 73.30 | 74.09 | 8,429,252 | +1.94(+2.69%) |
Sep 08, 2020 | 72.80 | 73.86 | 72.05 | 72.15 | 12,380,583 | -1.48(-2.01%) |
Sep 04, 2020 | 75.12 | 76.02 | 72.23 | 73.63 | 14,616,433 | -2.12(-2.80%) |
Sep 03, 2020 | 75.69 | 76.34 | 73.14 | 75.75 | 21,506,086 | -0.92(-1.20%) |
Sep 02, 2020 | 75.91 | 77.18 | 74.54 | 76.67 | 13,465,691 | +0.58(+0.76%) |
Sep 01, 2020 | 74.76 | 76.14 | 74.64 | 76.09 | 10,928,497 | +2.15(+2.90%) |
Aug 31, 2020 | 73.72 | 74.42 | 73.43 | 73.95 | 10,511,061 | -1.11(-1.48%) |
Aug 28, 2020 | 74.70 | 75.47 | 74.56 | 75.06 | 6,108,086 | -0.15(-0.20%) |
Aug 27, 2020 | 76.68 | 76.80 | 74.81 | 75.21 | 8,591,922 | -1.07(-1.41%) |
Aug 26, 2020 | 75.81 | 76.67 | 75.59 | 76.28 | 8,377,506 | +1.60(+2.14%) |
Aug 25, 2020 | 74.51 | 75.10 | 74.15 | 74.69 | 6,544,737 | +1.06(+1.44%) |
Aug 24, 2020 | 74.40 | 74.56 | 73.24 | 73.62 | 6,862,211 | +0.52(+0.71%) |
Aug 21, 2020 | 72.80 | 73.46 | 72.65 | 73.10 | 8,511,562 | +1.43(+1.99%) |
Aug 20, 2020 | 71.21 | 71.94 | 70.90 | 71.67 | 12,273,033 | -1.61(-2.20%) |
Aug 19, 2020 | 73.72 | 73.93 | 73.02 | 73.29 | 8,546,991 | -0.81(-1.10%) |
Aug 18, 2020 | 74.85 | 75.41 | 73.95 | 74.10 | 7,290,478 | -0.73(-0.97%) |
Aug 17, 2020 | 74.46 | 75.48 | 74.33 | 74.83 | 9,282,582 | +1.66(+2.27%) |
Aug 14, 2020 | 73.17 | 73.93 | 72.83 | 73.16 | 6,013,349 | +0.10(+0.14%) |
Aug 13, 2020 | 73.72 | 73.81 | 72.62 | 73.06 | 7,018,705 | -1.02(-1.37%) |
Aug 12, 2020 | 72.93 | 74.23 | 72.53 | 74.08 | 8,955,088 | +1.35(+1.86%) |
Aug 11, 2020 | 73.80 | 73.90 | 72.73 | 72.73 | 7,560,042 | -1.80(-2.42%) |
Aug 10, 2020 | 75.16 | 75.44 | 73.92 | 74.53 | 7,953,319 | -0.15(-0.20%) |
Aug 07, 2020 | 75.11 | 75.38 | 74.10 | 74.68 | 9,329,903 | -0.46(-0.61%) |
Aug 06, 2020 | 76.55 | 76.61 | 74.85 | 75.13 | 10,541,805 | -1.04(-1.36%) |
Aug 05, 2020 | 75.56 | 78.38 | 75.18 | 76.17 | 15,480,266 | +1.34(+1.80%) |
Aug 04, 2020 | 74.02 | 74.83 | 73.47 | 74.83 | 13,456,984 | +1.16(+1.57%) |