Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 72.31 | 72.55 | 71.60 | 72.41 | 48,170 | -0.29(-0.40%) |
Oct 29, 2020 | 71.48 | 73.09 | 71.01 | 72.71 | 13,679 | +1.10(+1.54%) |
Oct 28, 2020 | 72.51 | 72.53 | 71.57 | 71.61 | 39,227 | -2.36(-3.20%) |
Oct 27, 2020 | 74.82 | 74.82 | 73.96 | 73.97 | 18,898 | -0.88(-1.18%) |
Oct 26, 2020 | 75.63 | 75.63 | 74.49 | 74.85 | 12,132 | -1.65(-2.15%) |
Oct 23, 2020 | 76.51 | 76.87 | 76.13 | 76.50 | 13,869 | +0.23(+0.30%) |
Oct 22, 2020 | 75.44 | 76.35 | 75.42 | 76.27 | 8,284 | +0.83(+1.10%) |
Oct 21, 2020 | 75.67 | 75.92 | 75.38 | 75.45 | 6,066 | -0.39(-0.52%) |
Oct 20, 2020 | 76.03 | 76.52 | 75.74 | 75.84 | 47,591 | +0.11(+0.14%) |
Oct 19, 2020 | 76.83 | 76.93 | 75.67 | 75.73 | 8,122 | -1.05(-1.37%) |
Oct 16, 2020 | 76.91 | 77.25 | 76.78 | 76.78 | 10,198 | -0.10(-0.13%) |
Oct 15, 2020 | 75.70 | 76.88 | 75.70 | 76.88 | 7,084 | +0.28(+0.37%) |
Oct 14, 2020 | 76.81 | 77.09 | 76.51 | 76.59 | 10,974 | -0.13(-0.17%) |
Oct 13, 2020 | 77.02 | 77.02 | 76.49 | 76.73 | 9,266 | -0.61(-0.79%) |
Oct 12, 2020 | 76.94 | 77.48 | 76.94 | 77.34 | 17,805 | +0.39(+0.51%) |
Oct 09, 2020 | 77.47 | 77.63 | 76.95 | 76.95 | 24,475 | -0.11(-0.14%) |
Oct 08, 2020 | 76.34 | 77.06 | 76.34 | 77.06 | 25,795 | +1.08(+1.42%) |
Oct 07, 2020 | 75.36 | 76.10 | 75.36 | 75.98 | 7,988 | +1.06(+1.42%) |
Oct 06, 2020 | 75.77 | 76.18 | 74.79 | 74.92 | 11,815 | -0.46(-0.61%) |
Oct 05, 2020 | 74.32 | 75.46 | 74.32 | 75.38 | 11,019 | +1.14(+1.53%) |
Oct 02, 2020 | 72.81 | 74.58 | 72.81 | 74.24 | 21,211 | +0.58(+0.78%) |
Oct 01, 2020 | 74.03 | 74.20 | 73.22 | 73.66 | 17,830 | -0.29(-0.40%) |
Sep 30, 2020 | 73.60 | 74.40 | 73.60 | 73.96 | 15,218 | +0.42(+0.57%) |
Sep 29, 2020 | 73.74 | 74.10 | 73.07 | 73.54 | 14,628 | -0.40(-0.54%) |
Sep 28, 2020 | 73.51 | 74.38 | 73.51 | 73.94 | 19,816 | +0.97(+1.33%) |
Sep 25, 2020 | 71.99 | 73.12 | 71.78 | 72.97 | 18,764 | +0.81(+1.13%) |
Sep 24, 2020 | 71.52 | 72.75 | 71.15 | 72.15 | 20,065 | +0.26(+0.36%) |
Sep 23, 2020 | 73.74 | 73.74 | 71.85 | 71.90 | 30,174 | -1.57(-2.14%) |
Sep 22, 2020 | 73.17 | 73.82 | 73.17 | 73.47 | 21,249 | +0.26(+0.36%) |
Sep 21, 2020 | 73.99 | 73.99 | 72.46 | 73.21 | 17,793 | -1.84(-2.46%) |
Sep 18, 2020 | 75.74 | 75.95 | 74.77 | 75.05 | 7,984 | -0.93(-1.23%) |
Sep 17, 2020 | 75.30 | 76.23 | 75.12 | 75.98 | 15,605 | -0.29(-0.38%) |
Sep 16, 2020 | 76.37 | 76.97 | 76.15 | 76.28 | 11,281 | +0.41(+0.54%) |
Sep 15, 2020 | 75.89 | 76.40 | 75.73 | 75.86 | 10,206 | +0.17(+0.22%) |
Sep 14, 2020 | 74.96 | 75.92 | 74.96 | 75.70 | 5,139 | +1.14(+1.53%) |
Sep 11, 2020 | 74.40 | 74.74 | 74.04 | 74.56 | 28,559 | +0.32(+0.43%) |
Sep 10, 2020 | 75.39 | 75.39 | 74.10 | 74.24 | 16,501 | -1.15(-1.53%) |
Sep 09, 2020 | 74.87 | 75.86 | 74.87 | 75.39 | 12,435 | +0.96(+1.29%) |
Sep 08, 2020 | 75.14 | 75.14 | 74.42 | 74.43 | 14,205 | -1.26(-1.66%) |
Sep 04, 2020 | 76.10 | 76.49 | 75.01 | 75.69 | 15,354 | -0.11(-0.14%) |
Sep 03, 2020 | 76.87 | 77.66 | 75.40 | 75.80 | 9,380 | -1.32(-1.72%) |
Sep 02, 2020 | 75.68 | 77.27 | 75.68 | 77.12 | 34,633 | +1.47(+1.94%) |
Sep 01, 2020 | 75.35 | 75.65 | 75.20 | 75.65 | 34,701 | -0.01(-0.01%) |
Aug 31, 2020 | 76.07 | 76.12 | 75.66 | 75.66 | 10,254 | -0.67(-0.87%) |
Aug 28, 2020 | 76.07 | 76.33 | 75.62 | 76.33 | 14,126 | +0.42(+0.56%) |
Aug 27, 2020 | 75.66 | 76.13 | 75.57 | 75.90 | 11,671 | +0.38(+0.51%) |
Aug 26, 2020 | 75.66 | 75.66 | 75.28 | 75.52 | 13,953 | -0.32(-0.42%) |
Aug 25, 2020 | 76.35 | 76.35 | 75.60 | 75.84 | 10,583 | -0.36(-0.47%) |
Aug 24, 2020 | 75.20 | 76.21 | 75.08 | 76.19 | 25,038 | +1.31(+1.74%) |
Aug 21, 2020 | 74.81 | 74.92 | 74.58 | 74.89 | 15,090 | -0.08(-0.10%) |
Aug 20, 2020 | 74.86 | 75.18 | 74.86 | 74.97 | 17,255 | -0.49(-0.64%) |
Aug 19, 2020 | 75.69 | 76.00 | 75.41 | 75.45 | 4,249 | -0.26(-0.35%) |
Aug 18, 2020 | 75.98 | 76.08 | 75.70 | 75.72 | 7,055 | -0.34(-0.45%) |
Aug 17, 2020 | 76.24 | 76.26 | 76.00 | 76.06 | 15,839 | +0.01(+0.01%) |
Aug 14, 2020 | 75.78 | 76.27 | 75.78 | 76.05 | 3,798 | +0.22(+0.29%) |
Aug 13, 2020 | 76.16 | 76.25 | 75.65 | 75.83 | 10,755 | -0.76(-0.99%) |
Aug 12, 2020 | 76.39 | 76.64 | 76.39 | 76.58 | 9,492 | +0.64(+0.84%) |
Aug 11, 2020 | 76.84 | 77.35 | 75.95 | 75.95 | 6,976 | -0.36(-0.47%) |
Aug 10, 2020 | 75.24 | 76.34 | 75.24 | 76.31 | 7,596 | +1.11(+1.48%) |
Aug 07, 2020 | 74.26 | 75.20 | 74.26 | 75.19 | 6,159 | +0.63(+0.84%) |
Aug 06, 2020 | 74.29 | 74.67 | 74.29 | 74.57 | 10,477 | +0.03(+0.04%) |
Aug 05, 2020 | 74.98 | 75.01 | 74.43 | 74.54 | 14,915 | -0.12(-0.16%) |
Aug 04, 2020 | 73.75 | 74.67 | 73.75 | 74.66 | 5,589 | +0.80(+1.08%) |